{"status":"ok","report":{"price_analysis":{"current":5600.0,"change_1d":-4.1,"change_7d":-14.0,"change_30d":-15.9,"high_30d":9460.0,"low_30d":5600.0,"position_in_range":0.0,"support":5986.0,"resistance":9074.0},"summary":"금강철강(053260)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1048.51억. 현재가 5,600원, 전일 대비 -4.1%, 30일 -15.9%. PER 15.9배 / ROE 1.1%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 4.82만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.9배입니다. ROE 1.1%입니다. 시가총액 1048.51억. 매출 1765.14억, 영업이익 16.18억.","grade":"C","comment":"PER 15.89배, ROE 1.15%","per":15.89,"pbr":0.82,"roe":1.15,"eps":352.35,"revenue":176514356299.0,"operating_income":1617728256.0,"net_income":6303878910.0,"market_cap":104851062400,"profit_margin":3.57,"roa":0.94,"operating_margin":0.92,"gross_margin":5.89,"debt_ratio":0.23058569252957975,"total_assets":156746298928.0,"total_equity":127375362707.0,"total_debt":29370936221.0,"dividend_yield":2.66,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-213.93)가 시그널선(-51.10)을 하회합니다(데드크로스). SMA20 6660, SMA60 6145 — 혼조세입니다. 볼린저밴드 5453~7866 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.05438066465257,"macd":-213.9250504719439,"macd_signal":-51.096633822159035,"sma_20":6659.5,"sma_60":6144.583333333333,"bb_upper":7866.40471869158,"bb_lower":5452.59528130842,"atr_14":556.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.82만, 기관 순매수 0.00. 30일 누적: 외국인 18.38만, 기관 -15.40만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":48156.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":41510.0,"institution_net":0.0,"retail_net":-41510.0},{"date":"2026-10-22","foreign_net":15223.0,"institution_net":0.0,"retail_net":-15223.0},{"date":"2026-10-21","foreign_net":-1680.0,"institution_net":0.0,"retail_net":1680.0},{"date":"2026-10-20","foreign_net":5478.0,"institution_net":0.0,"retail_net":-5478.0},{"date":"2026-10-19","foreign_net":-12375.0,"institution_net":0.0,"retail_net":12375.0},{"date":"2026-10-16","foreign_net":99612.0,"institution_net":-24.0,"retail_net":-99588.0},{"date":"2026-10-15","foreign_net":39012.0,"institution_net":24.0,"retail_net":-39036.0},{"date":"2026-10-14","foreign_net":-79809.0,"institution_net":0.0,"retail_net":79809.0},{"date":"2026-10-13","foreign_net":34520.0,"institution_net":0.0,"retail_net":-34520.0},{"date":"2026-10-12","foreign_net":19871.0,"institution_net":0.0,"retail_net":-19871.0},{"date":"2026-10-08","foreign_net":15730.0,"institution_net":0.0,"retail_net":-15730.0},{"date":"2026-10-07","foreign_net":-10422.0,"institution_net":0.0,"retail_net":10422.0},{"date":"2026-10-06","foreign_net":-17422.0,"institution_net":0.0,"retail_net":17422.0},{"date":"2026-10-02","foreign_net":19401.0,"institution_net":0.0,"retail_net":-19401.0},{"date":"2026-10-01","foreign_net":-95740.0,"institution_net":-226.0,"retail_net":95966.0},{"date":"2026-09-30","foreign_net":176407.0,"institution_net":-34745.0,"retail_net":-141662.0},{"date":"2026-09-29","foreign_net":18548.0,"institution_net":4970.0,"retail_net":-23518.0},{"date":"2026-09-28","foreign_net":-3437.0,"institution_net":0.0,"retail_net":3437.0},{"date":"2026-09-23","foreign_net":-25519.0,"institution_net":0.0,"retail_net":25519.0},{"date":"2026-09-22","foreign_net":46474.0,"institution_net":0.0,"retail_net":-46474.0},{"date":"2026-09-21","foreign_net":-51542.0,"institution_net":-6581.0,"retail_net":58123.0},{"date":"2026-09-18","foreign_net":37159.0,"institution_net":3495.0,"retail_net":-40654.0},{"date":"2026-09-17","foreign_net":-922.0,"institution_net":3086.0,"retail_net":-2164.0},{"date":"2026-09-16","foreign_net":13635.0,"institution_net":0.0,"retail_net":-13635.0},{"date":"2026-09-15","foreign_net":-17787.0,"institution_net":-729.0,"retail_net":18516.0},{"date":"2026-09-14","foreign_net":-143351.0,"institution_net":-1712.0,"retail_net":145063.0},{"date":"2026-09-11","foreign_net":82911.0,"institution_net":-48489.0,"retail_net":-34422.0},{"date":"2026-09-10","foreign_net":14810.0,"institution_net":6380.0,"retail_net":-21190.0},{"date":"2026-09-09","foreign_net":-28099.0,"institution_net":-79979.0,"retail_net":108078.0},{"date":"2026-09-08","foreign_net":-8432.0,"institution_net":516.0,"retail_net":7916.0}],"periods":{"d1":{"foreign_net":41510.0,"institution_net":0,"retail_net":-41510.0},"d3":{"foreign_net":55053.0,"institution_net":0,"retail_net":-55053.0},"d7":{"foreign_net":186780.0,"institution_net":0.0,"retail_net":-186780.0},"d14":{"foreign_net":168649.0,"institution_net":0.0,"retail_net":-168649.0},"d30":{"foreign_net":183764.0,"institution_net":-154014.0,"retail_net":-29750.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +22.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-91.1,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":88,"summary":"유동비율 4.4x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":24.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.26,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +22.6%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.89,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.89,"current_pbr":0.82,"per_5y_high":179.57,"per_5y_low":10.22,"per_5y_avg":59.41,"per_percentile":42.9,"pbr_5y_high":0.83,"pbr_5y_low":0.61,"pbr_5y_avg":0.71,"pbr_percentile":88.9,"per_5y_median":26.72,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":26.72,"pbr":0.76},{"quarter":"2024-Q3","per":42.15,"pbr":0.72},{"quarter":"2024-Q4","per":10.23,"pbr":0.62},{"quarter":"2025-Q1","per":10.22,"pbr":0.61},{"quarter":"2025-Q2","per":null,"pbr":0.75},{"quarter":"2025-Q3","per":132.86,"pbr":0.71},{"quarter":"2025-Q4","per":null,"pbr":0.66},{"quarter":"2026-Q1","per":179.57,"pbr":0.74},{"quarter":"2026-Q2","per":14.15,"pbr":0.83},{"quarter":"현재","per":15.89,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4654.126,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4312.4541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3707.2449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4301.939,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4129.2856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.72,"eps":174.16,"close":4654.13,"source":"reported"},{"date":"2024-07","per":26.99,"eps":174.16,"close":4700.3,"source":"reported"},{"date":"2024-08","per":26.11,"eps":174.16,"close":4547.93,"source":"reported"},{"date":"2024-09","per":42.15,"eps":102.32,"close":4312.45,"source":"reported"},{"date":"2024-10","per":41.97,"eps":102.32,"close":4293.99,"source":"reported"},{"date":"2024-11","per":38.0,"eps":102.32,"close":3887.67,"source":"reported"},{"date":"2024-12","per":10.23,"eps":367.5,"close":3760.0,"source":"reported"},{"date":"2025-01","per":10.18,"eps":367.5,"close":3740.82,"source":"reported"},{"date":"2025-02","per":10.43,"eps":367.5,"close":3831.94,"source":"reported"},{"date":"2025-03","per":10.22,"eps":362.58,"close":3707.24,"source":"reported"},{"date":"2025-04","per":10.69,"eps":362.58,"close":3875.1,"source":"reported"},{"date":"2025-05","per":11.32,"eps":362.58,"close":4105.31,"source":"reported"},{"date":"2025-09","per":132.86,"eps":31.08,"close":4129.29,"source":"reported"},{"date":"2025-10","per":127.0,"eps":31.08,"close":3947.04,"source":"reported"},{"date":"2025-11","per":125.45,"eps":31.08,"close":3899.08,"source":"reported"},{"date":"2026-03","per":179.57,"eps":24.42,"close":4385.0,"source":"reported"},{"date":"2026-04","per":262.08,"eps":24.42,"close":6400.0,"source":"reported"},{"date":"2026-05","per":245.29,"eps":24.42,"close":5990.0,"source":"reported"},{"date":"2026-06","per":14.15,"eps":352.35,"close":4985.0,"source":"reported"},{"date":"2026-07","per":13.24,"eps":352.35,"close":4665.0,"source":"reported"},{"date":"2026-08","per":15.13,"eps":352.35,"close":5330.0,"source":"reported"},{"date":"2026-09","per":23.19,"eps":352.35,"close":8170.0,"source":"reported"},{"date":"2026-10","per":16.09,"eps":352.35,"close":5670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":61.7,"std":75.82,"upper_1sd":137.52,"lower_1sd":0.0,"current":16.09,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.66,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 42%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":42.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.66,"summary":"배당수익률 2.66%","metrics":[{"name":"배당수익률","value":2.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:48:27.499657+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011522397313019335,"dividend_yield":null,"eps":94.0,"revenue":51955191950.0,"operating_income":1175051348.0,"net_income":1467669537.0,"market_cap":null,"profit_margin":0.02824875593593106,"operating_margin":0.02261662990545452,"roa":0.009363344123832619,"gross_margin":0.05894062273789752,"total_equity":127375362707.0,"total_assets":156746298928.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.79,"roe":0.014815094488248363,"dividend_yield":2.66,"eps":99.7,"revenue":42385229655.0,"operating_income":31150307.0,"net_income":1866295347.0,"market_cap":119800000000.0,"profit_margin":0.04403173846622868,"operating_margin":0.0007349330711087779,"roa":0.012096885870760321,"gross_margin":0.046016198304824306,"total_equity":125972557818.0,"total_assets":154278991051.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020883355302391205,"dividend_yield":null,"eps":141.53,"revenue":42395709626.0,"operating_income":349052686.0,"net_income":2649377951.0,"market_cap":null,"profit_margin":0.062491652442473025,"operating_margin":0.008233207772183075,"roa":0.017500527730348384,"gross_margin":0.057766858076083755,"total_equity":126865530593.0,"total_assets":151388460498.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0026229348879687462,"dividend_yield":null,"eps":17.12,"revenue":39778225068.0,"operating_income":62473915.0,"net_income":320536075.0,"market_cap":null,"profit_margin":0.008058078872349148,"operating_margin":0.0015705556216548682,"roa":0.0022334756036023603,"gross_margin":0.052113566994411574,"total_equity":122205120863.0,"total_assets":143514473354.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03592756519190713,"dividend_yield":null,"eps":-233.93,"revenue":47878562336.0,"operating_income":-8615100.0,"net_income":-4379210676.0,"market_cap":null,"profit_margin":-0.09146495764153849,"operating_margin":-0.0001799364805388546,"roa":-0.03040362085678968,"gross_margin":0.039447466650014494,"total_equity":121889993174.0,"total_assets":144035827069.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009671147826387333,"dividend_yield":null,"eps":65.93,"revenue":47171634833.0,"operating_income":1099980578.0,"net_income":1234214401.0,"market_cap":null,"profit_margin":0.026164333828357735,"operating_margin":0.023318686789088838,"roa":0.007650107333989192,"gross_margin":0.07322936502475065,"total_equity":127618192086.0,"total_assets":161332952221.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026409292296364562,"dividend_yield":null,"eps":181.96,"revenue":58141892610.0,"operating_income":1672641812.0,"net_income":3406217498.0,"market_cap":null,"profit_margin":0.0585845651920549,"operating_margin":0.028768272529751074,"roa":0.0206826457502749,"gross_margin":0.07376228057740207,"total_equity":128977992283.0,"total_assets":164689640732.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004347277249167546,"dividend_yield":null,"eps":-29.58,"revenue":37757692736.0,"operating_income":21363917.0,"net_income":-553714256.0,"market_cap":null,"profit_margin":-0.014664938874087033,"operating_margin":0.0005658162735041967,"roa":-0.0035749059834516246,"gross_margin":0.05273042407333605,"total_equity":127370357183.0,"total_assets":154889179901.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020920114225104994,"dividend_yield":null,"eps":144.27,"revenue":51995941111.0,"operating_income":1340207315.0,"net_income":2700810260.0,"market_cap":null,"profit_margin":0.05194271326360569,"operating_margin":0.02577522949606681,"roa":0.01672985621866631,"gross_margin":0.06493476184597258,"total_equity":129101123968.0,"total_assets":161436549406.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010580183290062512,"dividend_yield":null,"eps":70.85,"revenue":53189159810.0,"operating_income":774553458.0,"net_income":1326255611.0,"market_cap":null,"profit_margin":0.024934697516140365,"operating_margin":0.014562242772151809,"roa":0.00856361914956754,"gross_margin":0.057303353293935023,"total_equity":125352801047.0,"total_assets":154870924061.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01234812611335007,"dividend_yield":null,"eps":-83.22,"revenue":53141966817.0,"operating_income":1270833944.0,"net_income":-1557883679.0,"market_cap":null,"profit_margin":-0.02931550660073869,"operating_margin":0.02391394259787658,"roa":-0.010265879252804882,"gross_margin":0.06443052628802366,"total_equity":126163570464.0,"total_assets":151753555700.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006138728175383589,"dividend_yield":null,"eps":42.26,"revenue":49919235935.0,"operating_income":178576702.0,"net_income":791079998.0,"market_cap":null,"profit_margin":0.01584719764200854,"operating_margin":0.0035773124058334008,"roa":0.005084767637126994,"gross_margin":0.04861948720850349,"total_equity":128867083767.0,"total_assets":155578396980.0}],"current_price":5600.0,"change_pct":-4.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4885.0},{"date":"2016-10-25","close":4975.0},{"date":"2016-10-26","close":4635.0},{"date":"2016-10-27","close":4820.0},{"date":"2016-10-28","close":4765.0},{"date":"2016-10-31","close":4515.0},{"date":"2016-11-01","close":4670.0},{"date":"2016-11-02","close":4690.0},{"date":"2016-11-03","close":4700.0},{"date":"2016-11-04","close":4780.0},{"date":"2016-11-07","close":4880.0},{"date":"2016-11-08","close":4710.0},{"date":"2016-11-09","close":4500.0},{"date":"2016-11-10","close":4595.0},{"date":"2016-11-11","close":4680.0},{"date":"2016-11-14","close":4865.0},{"date":"2016-11-15","close":4860.0},{"date":"2016-11-16","close":4900.0},{"date":"2016-11-17","close":4900.0},{"date":"2016-11-18","close":4725.0},{"date":"2016-11-21","close":4710.0},{"date":"2016-11-22","close":4895.0},{"date":"2016-11-23","close":5370.0},{"date":"2016-11-24","close":5480.0},{"date":"2016-11-25","close":5410.0},{"date":"2016-11-28","close":5390.0},{"date":"2016-11-29","close":5200.0},{"date":"2016-11-30","close":5150.0},{"date":"2016-12-01","close":5410.0},{"date":"2016-12-02","close":5220.0},{"date":"2016-12-05","close":4920.0},{"date":"2016-12-06","close":5060.0},{"date":"2016-12-07","close":5140.0},{"date":"2016-12-08","close":5060.0},{"date":"2016-12-09","close":5250.0},{"date":"2016-12-12","close":5580.0},{"date":"2016-12-13","close":5550.0},{"date":"2016-12-14","close":5430.0},{"date":"2016-12-15","close":5470.0},{"date":"2016-12-16","close":5400.0},{"date":"2016-12-19","close":5760.0},{"date":"2016-12-20","close":5630.0},{"date":"2016-12-21","close":5590.0},{"date":"2016-12-22","close":5810.0},{"date":"2016-12-23","close":5680.0},{"date":"2016-12-26","close":5220.0},{"date":"2016-12-27","close":5330.0},{"date":"2016-12-28","close":5400.0},{"date":"2016-12-29","close":5350.0},{"date":"2017-01-02","close":5230.0},{"date":"2017-01-03","close":5270.0},{"date":"2017-01-04","close":5480.0},{"date":"2017-01-05","close":5480.0},{"date":"2017-01-06","close":5600.0},{"date":"2017-01-09","close":5560.0},{"date":"2017-01-10","close":5420.0},{"date":"2017-01-11","close":5250.0},{"date":"2017-01-12","close":5120.0},{"date":"2017-01-13","close":5120.0},{"date":"2017-01-16","close":5050.0},{"date":"2017-01-17","close":4990.0},{"date":"2017-01-18","close":4995.0},{"date":"2017-01-19","close":4775.0},{"date":"2017-01-20","close":4640.0},{"date":"2017-01-23","close":4320.0},{"date":"2017-01-24","close":4410.0},{"date":"2017-01-25","close":4260.0},{"date":"2017-01-26","close":4265.0},{"date":"2017-01-31","close":4105.0},{"date":"2017-02-01","close":4300.0},{"date":"2017-02-02","close":3880.0},{"date":"2017-02-03","close":3900.0},{"date":"2017-02-06","close":4030.0},{"date":"2017-02-07","close":3990.0},{"date":"2017-02-08","close":4000.0},{"date":"2017-02-09","close":4125.0},{"date":"2017-02-10","close":4130.0},{"date":"2017-02-13","close":4095.0},{"date":"2017-02-14","close":4240.0},{"date":"2017-02-15","close":4315.0},{"date":"2017-02-16","close":4330.0},{"date":"2017-02-17","close":4385.0},{"date":"2017-02-20","close":4375.0},{"date":"2017-02-21","close":4375.0},{"date":"2017-02-22","close":4375.0},{"date":"2017-02-23","close":4240.0},{"date":"2017-02-24","close":4220.0},{"date":"2017-02-27","close":4140.0},{"date":"2017-02-28","close":4285.0},{"date":"2017-03-02","close":4305.0},{"date":"2017-03-03","close":4250.0},{"date":"2017-03-06","close":4400.0},{"date":"2017-03-07","close":4330.0},{"date":"2017-03-08","close":4360.0},{"date":"2017-03-09","close":4250.0},{"date":"2017-03-10","close":4290.0},{"date":"2017-03-13","close":4350.0},{"date":"2017-03-14","close":4410.0},{"date":"2017-03-15","close":4500.0},{"date":"2017-03-16","close":4515.0},{"date":"2017-03-17","close":4505.0},{"date":"2017-03-20","close":4550.0},{"date":"2017-03-21","close":4420.0},{"date":"2017-03-22","close":4265.0},{"date":"2017-03-23","close":4220.0},{"date":"2017-03-24","close":4155.0},{"date":"2017-03-27","close":4045.0},{"date":"2017-03-28","close":4070.0},{"date":"2017-03-29","close":4065.0},{"date":"2017-03-30","close":4035.0},{"date":"2017-03-31","close":4195.0},{"date":"2017-04-03","close":4180.0},{"date":"2017-04-04","close":4070.0},{"date":"2017-04-05","close":4025.0},{"date":"2017-04-06","close":4055.0},{"date":"2017-04-07","close":4145.0},{"date":"2017-04-10","close":3980.0},{"date":"2017-04-11","close":3980.0},{"date":"2017-04-12","close":4045.0},{"date":"2017-04-13","close":4055.0},{"date":"2017-04-14","close":4005.0},{"date":"2017-04-17","close":4050.0},{"date":"2017-04-18","close":4060.0},{"date":"2017-04-19","close":4025.0},{"date":"2017-04-20","close":4010.0},{"date":"2017-04-21","close":4010.0},{"date":"2017-04-24","close":4020.0},{"date":"2017-04-25","close":3970.0},{"date":"2017-04-26","close":3975.0},{"date":"2017-04-27","close":3980.0},{"date":"2017-04-28","close":3975.0},{"date":"2017-05-02","close":3945.0},{"date":"2017-05-04","close":3940.0},{"date":"2017-05-08","close":3910.0},{"date":"2017-05-10","close":4010.0},{"date":"2017-05-11","close":4015.0},{"date":"2017-05-12","close":3925.0},{"date":"2017-05-15","close":3890.0},{"date":"2017-05-16","close":3770.0},{"date":"2017-05-17","close":3775.0},{"date":"2017-05-18","close":3815.0},{"date":"2017-05-19","close":3855.0},{"date":"2017-05-22","close":3905.0},{"date":"2017-05-23","close":3855.0},{"date":"2017-05-24","close":3850.0},{"date":"2017-05-25","close":3875.0},{"date":"2017-05-26","close":3840.0},{"date":"2017-05-29","close":3825.0},{"date":"2017-05-30","close":3875.0},{"date":"2017-05-31","close":3870.0},{"date":"2017-06-01","close":3910.0},{"date":"2017-06-02","close":3900.0},{"date":"2017-06-05","close":3905.0},{"date":"2017-06-07","close":3890.0},{"date":"2017-06-08","close":3855.0},{"date":"2017-06-09","close":3850.0},{"date":"2017-06-12","close":3850.0},{"date":"2017-06-13","close":3870.0},{"date":"2017-06-14","close":3885.0},{"date":"2017-06-15","close":3895.0},{"date":"2017-06-16","close":3890.0},{"date":"2017-06-19","close":3845.0},{"date":"2017-06-20","close":3845.0},{"date":"2017-06-21","close":3840.0},{"date":"2017-06-22","close":3815.0},{"date":"2017-06-23","close":3805.0},{"date":"2017-06-26","close":3830.0},{"date":"2017-06-27","close":3825.0},{"date":"2017-06-28","close":3820.0},{"date":"2017-06-29","close":3930.0},{"date":"2017-06-30","close":4020.0},{"date":"2017-07-03","close":4010.0},{"date":"2017-07-04","close":3980.0},{"date":"2017-07-05","close":4020.0},{"date":"2017-07-06","close":4010.0},{"date":"2017-07-07","close":4015.0},{"date":"2017-07-10","close":3960.0},{"date":"2017-07-11","close":3975.0},{"date":"2017-07-12","close":3970.0},{"date":"2017-07-13","close":3975.0},{"date":"2017-07-14","close":3975.0},{"date":"2017-07-17","close":4105.0},{"date":"2017-07-18","close":4105.0},{"date":"2017-07-19","close":4110.0},{"date":"2017-07-20","close":4100.0},{"date":"2017-07-21","close":4130.0},{"date":"2017-07-24","close":4050.0},{"date":"2017-07-25","close":4010.0},{"date":"2017-07-26","close":3950.0},{"date":"2017-07-27","close":4010.0},{"date":"2017-07-28","close":3925.0},{"date":"2017-07-31","close":3880.0},{"date":"2017-08-01","close":3880.0},{"date":"2017-08-02","close":3890.0},{"date":"2017-08-03","close":3785.0},{"date":"2017-08-04","close":3750.0},{"date":"2017-08-07","close":3785.0},{"date":"2017-08-08","close":3750.0},{"date":"2017-08-09","close":3755.0},{"date":"2017-08-10","close":3720.0},{"date":"2017-08-11","close":3735.0},{"date":"2017-08-14","close":3645.0},{"date":"2017-08-16","close":3700.0},{"date":"2017-08-17","close":3705.0},{"date":"2017-08-18","close":3700.0},{"date":"2017-08-21","close":3710.0},{"date":"2017-08-22","close":3755.0},{"date":"2017-08-23","close":3750.0},{"date":"2017-08-24","close":3740.0},{"date":"2017-08-25","close":3660.0},{"date":"2017-08-28","close":3685.0},{"date":"2017-08-29","close":3640.0},{"date":"2017-08-30","close":3645.0},{"date":"2017-08-31","close":3700.0},{"date":"2017-09-01","close":3655.0},{"date":"2017-09-04","close":3575.0},{"date":"2017-09-05","close":3645.0},{"date":"2017-09-06","close":3595.0},{"date":"2017-09-07","close":3665.0},{"date":"2017-09-08","close":3725.0},{"date":"2017-09-11","close":3720.0},{"date":"2017-09-12","close":3730.0},{"date":"2017-09-13","close":3690.0},{"date":"2017-09-14","close":3665.0},{"date":"2017-09-15","close":3680.0},{"date":"2017-09-18","close":3675.0},{"date":"2017-09-19","close":3705.0},{"date":"2017-09-20","close":3715.0},{"date":"2017-09-21","close":3715.0},{"date":"2017-09-22","close":3715.0},{"date":"2017-09-25","close":3645.0},{"date":"2017-09-26","close":3650.0},{"date":"2017-09-27","close":3710.0},{"date":"2017-09-28","close":3815.0},{"date":"2017-09-29","close":3830.0},{"date":"2017-10-10","close":3840.0},{"date":"2017-10-11","close":3970.0},{"date":"2017-10-12","close":3975.0},{"date":"2017-10-13","close":3910.0},{"date":"2017-10-16","close":3820.0},{"date":"2017-10-17","close":3930.0},{"date":"2017-10-18","close":3845.0},{"date":"2017-10-19","close":3945.0},{"date":"2017-10-20","close":3940.0},{"date":"2017-10-23","close":3930.0},{"date":"2017-10-24","close":3955.0},{"date":"2017-10-25","close":3965.0},{"date":"2017-10-26","close":3970.0},{"date":"2017-10-27","close":3985.0},{"date":"2017-10-30","close":3915.0},{"date":"2017-10-31","close":3920.0},{"date":"2017-11-01","close":3950.0},{"date":"2017-11-02","close":3960.0},{"date":"2017-11-03","close":3940.0},{"date":"2017-11-06","close":3950.0},{"date":"2017-11-07","close":3920.0},{"date":"2017-11-08","close":3900.0},{"date":"2017-11-09","close":3925.0},{"date":"2017-11-10","close":3950.0},{"date":"2017-11-13","close":3950.0},{"date":"2017-11-14","close":3940.0},{"date":"2017-11-15","close":3760.0},{"date":"2017-11-16","close":3740.0},{"date":"2017-11-17","close":3745.0},{"date":"2017-11-20","close":3825.0},{"date":"2017-11-21","close":3825.0},{"date":"2017-11-22","close":3840.0},{"date":"2017-11-23","close":3870.0},{"date":"2017-11-24","close":3900.0},{"date":"2017-11-27","close":3895.0},{"date":"2017-11-28","close":3890.0},{"date":"2017-11-29","close":3890.0},{"date":"2017-11-30","close":3900.0},{"date":"2017-12-01","close":3900.0},{"date":"2017-12-04","close":3885.0},{"date":"2017-12-05","close":3900.0},{"date":"2017-12-06","close":3915.0},{"date":"2017-12-07","close":3920.0},{"date":"2017-12-08","close":3890.0},{"date":"2017-12-11","close":3895.0},{"date":"2017-12-12","close":3855.0},{"date":"2017-12-13","close":3875.0},{"date":"2017-12-14","close":3885.0},{"date":"2017-12-15","close":3835.0},{"date":"2017-12-18","close":3870.0},{"date":"2017-12-19","close":3855.0},{"date":"2017-12-20","close":3770.0},{"date":"2017-12-21","close":3740.0},{"date":"2017-12-22","close":3790.0},{"date":"2017-12-26","close":3760.0},{"date":"2017-12-27","close":3715.0},{"date":"2017-12-28","close":3675.0},{"date":"2018-01-02","close":2940.9917},{"date":"2018-01-03","close":2988.6836},{"date":"2018-01-04","close":3000.6064},{"date":"2018-01-05","close":3004.5806},{"date":"2018-01-08","close":2917.1462},{"date":"2018-01-09","close":2933.043},{"date":"2018-01-10","close":2929.0686},{"date":"2018-01-11","close":2897.2744},{"date":"2018-01-12","close":2901.2488},{"date":"2018-01-15","close":2917.1462},{"date":"2018-01-16","close":2901.2488},{"date":"2018-01-17","close":2917.1462},{"date":"2018-01-18","close":2893.3003},{"date":"2018-01-19","close":2905.2231},{"date":"2018-01-22","close":2901.2488},{"date":"2018-01-23","close":2913.1716},{"date":"2018-01-24","close":2889.3259},{"date":"2018-01-25","close":2925.0942},{"date":"2018-01-26","close":3004.5806},{"date":"2018-01-29","close":3012.5293},{"date":"2018-01-30","close":2988.6836},{"date":"2018-01-31","close":3028.4268},{"date":"2018-02-01","close":3036.3752},{"date":"2018-02-02","close":3044.3242},{"date":"2018-02-05","close":3008.5552},{"date":"2018-02-06","close":2992.6577},{"date":"2018-02-07","close":2976.761},{"date":"2018-02-08","close":3044.3242},{"date":"2018-02-09","close":3012.5293},{"date":"2018-02-12","close":3060.2212},{"date":"2018-02-13","close":3139.707},{"date":"2018-02-14","close":3338.4226},{"date":"2018-02-19","close":3429.8323},{"date":"2018-02-20","close":3425.8582},{"date":"2018-02-21","close":3338.4226},{"date":"2018-02-22","close":3326.5002},{"date":"2018-02-23","close":3262.9114},{"date":"2018-02-26","close":3199.322},{"date":"2018-02-27","close":3453.6782},{"date":"2018-02-28","close":3429.8323},{"date":"2018-03-02","close":3266.8855},{"date":"2018-03-05","close":3266.8855},{"date":"2018-03-06","close":3294.7056},{"date":"2018-03-07","close":3227.1423},{"date":"2018-03-08","close":3370.2173},{"date":"2018-03-09","close":3334.4485},{"date":"2018-03-12","close":3441.7556},{"date":"2018-03-13","close":3477.5242},{"date":"2018-03-14","close":3501.3704},{"date":"2018-03-15","close":3473.55},{"date":"2018-03-16","close":3433.8069},{"date":"2018-03-19","close":3437.7808},{"date":"2018-03-20","close":3398.0376},{"date":"2018-03-21","close":3449.7043},{"date":"2018-03-22","close":3576.8821},{"date":"2018-03-23","close":3402.0122},{"date":"2018-03-26","close":3390.0894},{"date":"2018-03-27","close":3477.5242},{"date":"2018-03-28","close":3314.5769},{"date":"2018-03-29","close":3354.3203},{"date":"2018-03-30","close":3294.7056},{"date":"2018-04-02","close":3266.8855},{"date":"2018-04-03","close":3330.4744},{"date":"2018-04-04","close":3402.0122},{"date":"2018-04-05","close":3386.115},{"date":"2018-04-06","close":3350.3459},{"date":"2018-04-09","close":3243.0398},{"date":"2018-04-10","close":3298.6799},{"date":"2018-04-11","close":3481.4985},{"date":"2018-04-12","close":3584.8306},{"date":"2018-04-13","close":3684.1887},{"date":"2018-04-16","close":3537.1387},{"date":"2018-04-17","close":3489.4473},{"date":"2018-04-18","close":3513.293},{"date":"2018-04-19","close":3568.9333},{"date":"2018-04-20","close":3676.2402},{"date":"2018-04-23","close":3668.2917},{"date":"2018-04-24","close":3668.2917},{"date":"2018-04-25","close":3568.9333},{"date":"2018-04-26","close":3537.1387},{"date":"2018-04-27","close":3489.4473},{"date":"2018-04-30","close":3735.8545},{"date":"2018-05-02","close":3815.3401},{"date":"2018-05-03","close":3775.5977},{"date":"2018-05-04","close":3942.5183},{"date":"2018-05-08","close":3787.52},{"date":"2018-05-09","close":3735.8545},{"date":"2018-05-10","close":3874.9556},{"date":"2018-05-11","close":3982.2617},{"date":"2018-05-14","close":4006.1079},{"date":"2018-05-15","close":4196.875},{"date":"2018-05-16","close":3739.8289},{"date":"2018-05-17","close":3751.7517},{"date":"2018-05-18","close":3688.1624},{"date":"2018-05-21","close":3680.2139},{"date":"2018-05-23","close":3568.9333},{"date":"2018-05-24","close":3509.3188},{"date":"2018-05-25","close":3270.8596},{"date":"2018-05-28","close":3505.3445},{"date":"2018-05-29","close":3370.2173},{"date":"2018-05-30","close":3358.2949},{"date":"2018-05-31","close":3433.8069},{"date":"2018-06-01","close":3497.3958},{"date":"2018-06-04","close":3441.7556},{"date":"2018-06-05","close":3409.9609},{"date":"2018-06-07","close":3402.0122},{"date":"2018-06-08","close":3394.0637},{"date":"2018-06-11","close":3330.4744},{"date":"2018-06-12","close":3306.6284},{"date":"2018-06-14","close":3270.8596},{"date":"2018-06-15","close":3219.1936},{"date":"2018-06-18","close":3413.9353},{"date":"2018-06-19","close":3135.7329},{"date":"2018-06-20","close":3505.3445},{"date":"2018-06-21","close":3509.3188},{"date":"2018-06-22","close":3338.4226},{"date":"2018-06-25","close":3266.8855},{"date":"2018-06-26","close":3258.937},{"date":"2018-06-27","close":3247.0139},{"date":"2018-06-28","close":3195.3479},{"date":"2018-06-29","close":3123.8101},{"date":"2018-07-02","close":3008.5552},{"date":"2018-07-03","close":3024.4524},{"date":"2018-07-04","close":3032.4011},{"date":"2018-07-05","close":3036.3752},{"date":"2018-07-06","close":3068.1699},{"date":"2018-07-09","close":3000.6064},{"date":"2018-07-10","close":3064.1956},{"date":"2018-07-11","close":3084.0674},{"date":"2018-07-12","close":3123.8101},{"date":"2018-07-13","close":3127.7844},{"date":"2018-07-16","close":3127.7844},{"date":"2018-07-17","close":3119.8359},{"date":"2018-07-18","close":3072.1438},{"date":"2018-07-19","close":3020.478},{"date":"2018-07-20","close":3004.5806},{"date":"2018-07-23","close":2925.0942},{"date":"2018-07-24","close":2956.8889},{"date":"2018-07-25","close":2960.8633},{"date":"2018-07-26","close":2984.7092},{"date":"2018-07-27","close":2988.6836},{"date":"2018-07-30","close":2984.7092},{"date":"2018-07-31","close":2956.8889},{"date":"2018-08-01","close":2972.7864},{"date":"2018-08-02","close":3056.2468},{"date":"2018-08-03","close":3084.0674},{"date":"2018-08-06","close":3095.99},{"date":"2018-08-07","close":3095.99},{"date":"2018-08-08","close":3076.1184},{"date":"2018-08-09","close":3099.9644},{"date":"2018-08-10","close":3107.9131},{"date":"2018-08-13","close":3052.2727},{"date":"2018-08-14","close":3080.0928},{"date":"2018-08-16","close":3131.7585},{"date":"2018-08-17","close":3127.7844},{"date":"2018-08-20","close":3111.8872},{"date":"2018-08-21","close":3099.9644},{"date":"2018-08-22","close":3123.8101},{"date":"2018-08-23","close":3127.7844},{"date":"2018-08-24","close":3179.4507},{"date":"2018-08-27","close":3135.7329},{"date":"2018-08-28","close":3135.7329},{"date":"2018-08-29","close":3123.8101},{"date":"2018-08-30","close":3179.4507},{"date":"2018-08-31","close":3159.5789},{"date":"2018-09-03","close":3247.0139},{"date":"2018-09-04","close":3231.1165},{"date":"2018-09-05","close":3231.1165},{"date":"2018-09-06","close":3215.2195},{"date":"2018-09-07","close":3262.9114},{"date":"2018-09-10","close":3239.0652},{"date":"2018-09-11","close":3302.6545},{"date":"2018-09-12","close":3302.6545},{"date":"2018-09-13","close":3290.7314},{"date":"2018-09-14","close":3270.8596},{"date":"2018-09-17","close":3254.9624},{"date":"2018-09-18","close":3239.0652},{"date":"2018-09-19","close":3211.2451},{"date":"2018-09-20","close":3203.2961},{"date":"2018-09-21","close":3179.4507},{"date":"2018-09-27","close":3195.3479},{"date":"2018-09-28","close":3179.4507},{"date":"2018-10-01","close":3203.2961},{"date":"2018-10-02","close":3417.9094},{"date":"2018-10-04","close":3270.8596},{"date":"2018-10-05","close":3243.0398},{"date":"2018-10-08","close":3211.2451},{"date":"2018-10-10","close":3028.4268},{"date":"2018-10-11","close":2929.0686},{"date":"2018-10-12","close":2901.2488},{"date":"2018-10-15","close":2913.1716},{"date":"2018-10-16","close":3056.2468},{"date":"2018-10-17","close":3056.2468},{"date":"2018-10-18","close":3068.1699},{"date":"2018-10-19","close":2984.7092},{"date":"2018-10-22","close":2984.7092},{"date":"2018-10-23","close":2901.2488},{"date":"2018-10-24","close":2889.3259},{"date":"2018-10-25","close":2789.9678},{"date":"2018-10-26","close":2774.0708},{"date":"2018-10-29","close":2615.0979},{"date":"2018-10-30","close":2563.4319},{"date":"2018-10-31","close":2694.5845},{"date":"2018-11-01","close":2738.3018},{"date":"2018-11-02","close":2805.8652},{"date":"2018-11-05","close":2774.0708},{"date":"2018-11-06","close":2774.0708},{"date":"2018-11-07","close":2742.2761},{"date":"2018-11-08","close":2782.0193},{"date":"2018-11-09","close":2785.9934},{"date":"2018-11-12","close":2789.9678},{"date":"2018-11-13","close":2782.0193},{"date":"2018-11-14","close":2750.2249},{"date":"2018-11-15","close":2718.4302},{"date":"2018-11-16","close":2710.4819},{"date":"2018-11-19","close":2758.1736},{"date":"2018-11-20","close":2809.8396},{"date":"2018-11-21","close":2865.4797},{"date":"2018-11-22","close":2853.5569},{"date":"2018-11-23","close":2873.4282},{"date":"2018-11-26","close":2933.043},{"date":"2018-11-27","close":3020.478},{"date":"2018-11-28","close":2960.8633},{"date":"2018-11-29","close":3008.5552},{"date":"2018-11-30","close":3020.478},{"date":"2018-12-03","close":3016.5039},{"date":"2018-12-04","close":3012.5293},{"date":"2018-12-05","close":3036.3752},{"date":"2018-12-06","close":2909.1975},{"date":"2018-12-07","close":3044.3242},{"date":"2018-12-10","close":3024.4524},{"date":"2018-12-11","close":3020.478},{"date":"2018-12-12","close":3048.2983},{"date":"2018-12-13","close":3060.2212},{"date":"2018-12-14","close":3076.1184},{"date":"2018-12-17","close":3044.3242},{"date":"2018-12-18","close":3056.2468},{"date":"2018-12-19","close":3068.1699},{"date":"2018-12-20","close":3052.2727},{"date":"2018-12-21","close":3099.9644},{"date":"2018-12-24","close":3092.0159},{"date":"2018-12-26","close":3044.3242},{"date":"2018-12-27","close":3121.8606},{"date":"2018-12-28","close":3109.6177},{"date":"2019-01-02","close":3052.4858},{"date":"2019-01-03","close":3072.8899},{"date":"2019-01-04","close":3081.0515},{"date":"2019-01-07","close":3154.5071},{"date":"2019-01-08","close":3187.1545},{"date":"2019-01-09","close":3252.448},{"date":"2019-01-10","close":3240.2053},{"date":"2019-01-11","close":3244.2864},{"date":"2019-01-14","close":3325.9038},{"date":"2019-01-15","close":3354.4695},{"date":"2019-01-16","close":3346.3079},{"date":"2019-01-17","close":3338.1458},{"date":"2019-01-18","close":3366.7117},{"date":"2019-01-21","close":3370.793},{"date":"2019-01-22","close":3281.0142},{"date":"2019-01-23","close":3297.3372},{"date":"2019-01-24","close":3317.7419},{"date":"2019-01-25","close":3354.4695},{"date":"2019-01-28","close":3354.4695},{"date":"2019-01-29","close":3289.1755},{"date":"2019-01-30","close":3313.6609},{"date":"2019-01-31","close":3313.6609},{"date":"2019-02-01","close":3293.2563},{"date":"2019-02-07","close":3272.8521},{"date":"2019-02-08","close":3260.6099},{"date":"2019-02-11","close":3317.7419},{"date":"2019-02-12","close":3285.0947},{"date":"2019-02-13","close":3264.6904},{"date":"2019-02-14","close":3293.2563},{"date":"2019-02-15","close":3281.0142},{"date":"2019-02-18","close":3281.0142},{"date":"2019-02-19","close":3244.2864},{"date":"2019-02-20","close":3227.9624},{"date":"2019-02-21","close":3150.4263},{"date":"2019-02-22","close":3178.9924},{"date":"2019-02-25","close":3195.3159},{"date":"2019-02-26","close":3178.9924},{"date":"2019-02-27","close":3215.72},{"date":"2019-02-28","close":3199.3965},{"date":"2019-03-04","close":3170.8306},{"date":"2019-03-05","close":3150.4263},{"date":"2019-03-06","close":3125.9412},{"date":"2019-03-07","close":3085.1323},{"date":"2019-03-08","close":3003.5149},{"date":"2019-03-11","close":2930.0596},{"date":"2019-03-12","close":2991.2727},{"date":"2019-03-13","close":3028.0002},{"date":"2019-03-14","close":3032.0813},{"date":"2019-03-15","close":3023.9192},{"date":"2019-03-18","close":2999.4346},{"date":"2019-03-19","close":3044.3237},{"date":"2019-03-20","close":3036.1621},{"date":"2019-03-21","close":3036.1621},{"date":"2019-03-22","close":3044.3237},{"date":"2019-03-25","close":3015.7578},{"date":"2019-03-26","close":2979.03},{"date":"2019-03-27","close":3015.7578},{"date":"2019-03-28","close":2995.3535},{"date":"2019-03-29","close":2966.7874},{"date":"2019-04-01","close":3081.0515},{"date":"2019-04-02","close":3060.6472},{"date":"2019-04-03","close":3028.0002},{"date":"2019-04-04","close":3093.2939},{"date":"2019-04-05","close":3101.4558},{"date":"2019-04-08","close":3101.4558},{"date":"2019-04-09","close":3072.8899},{"date":"2019-04-10","close":3097.375},{"date":"2019-04-11","close":3052.4858},{"date":"2019-04-12","close":3052.4858},{"date":"2019-04-15","close":3048.4048},{"date":"2019-04-16","close":3023.9192},{"date":"2019-04-17","close":3068.8091},{"date":"2019-04-18","close":3072.8899},{"date":"2019-04-19","close":3072.8899},{"date":"2019-04-22","close":3072.8899},{"date":"2019-04-23","close":3044.3237},{"date":"2019-04-24","close":3040.2429},{"date":"2019-04-25","close":2991.2727},{"date":"2019-04-26","close":3040.2429},{"date":"2019-04-29","close":3019.8386},{"date":"2019-04-30","close":3072.8899},{"date":"2019-05-02","close":3064.7283},{"date":"2019-05-03","close":2974.9492},{"date":"2019-05-07","close":2979.03},{"date":"2019-05-08","close":2987.1919},{"date":"2019-05-09","close":2954.5447},{"date":"2019-05-10","close":2946.3831},{"date":"2019-05-13","close":2864.7659},{"date":"2019-05-14","close":2930.0596},{"date":"2019-05-15","close":2885.1704},{"date":"2019-05-16","close":2909.6553},{"date":"2019-05-17","close":2938.2214},{"date":"2019-05-20","close":2966.7874},{"date":"2019-05-21","close":2950.4641},{"date":"2019-05-22","close":2954.5447},{"date":"2019-05-23","close":2950.4641},{"date":"2019-05-24","close":2958.6255},{"date":"2019-05-27","close":2970.8682},{"date":"2019-05-28","close":3032.0813},{"date":"2019-05-29","close":3036.1621},{"date":"2019-05-30","close":3060.6472},{"date":"2019-05-31","close":3048.4048},{"date":"2019-06-03","close":3076.9707},{"date":"2019-06-04","close":3076.9707},{"date":"2019-06-05","close":3076.9707},{"date":"2019-06-07","close":3125.9412},{"date":"2019-06-10","close":3044.3237},{"date":"2019-06-11","close":3044.3237},{"date":"2019-06-12","close":3068.8091},{"date":"2019-06-13","close":3076.9707},{"date":"2019-06-14","close":3134.1028},{"date":"2019-06-17","close":3125.9412},{"date":"2019-06-18","close":3101.4558},{"date":"2019-06-19","close":3109.6177},{"date":"2019-06-20","close":3109.6177},{"date":"2019-06-21","close":3158.5879},{"date":"2019-06-24","close":3105.5366},{"date":"2019-06-25","close":3105.5366},{"date":"2019-06-26","close":3097.375},{"date":"2019-06-27","close":3117.7793},{"date":"2019-06-28","close":3011.6768},{"date":"2019-07-01","close":3007.5962},{"date":"2019-07-02","close":2987.1919},{"date":"2019-07-03","close":3007.5962},{"date":"2019-07-04","close":2983.1111},{"date":"2019-07-05","close":2987.1919},{"date":"2019-07-08","close":2950.4641},{"date":"2019-07-09","close":2795.3911},{"date":"2019-07-10","close":2836.1997},{"date":"2019-07-11","close":2868.8467},{"date":"2019-07-12","close":2872.9277},{"date":"2019-07-15","close":2881.0896},{"date":"2019-07-16","close":2889.251},{"date":"2019-07-17","close":2848.4429},{"date":"2019-07-18","close":2823.9575},{"date":"2019-07-19","close":2840.2808},{"date":"2019-07-22","close":2819.8762},{"date":"2019-07-23","close":2787.2295},{"date":"2019-07-24","close":2685.2078},{"date":"2019-07-25","close":2685.2078},{"date":"2019-07-26","close":2697.4507},{"date":"2019-07-29","close":2607.6716},{"date":"2019-07-30","close":2681.127},{"date":"2019-07-31","close":2685.2078},{"date":"2019-08-01","close":2693.3699},{"date":"2019-08-02","close":2693.3699},{"date":"2019-08-05","close":2587.2671},{"date":"2019-08-06","close":2546.4585},{"date":"2019-08-07","close":2481.1646},{"date":"2019-08-08","close":2485.2456},{"date":"2019-08-09","close":2542.3777},{"date":"2019-08-12","close":2497.4883},{"date":"2019-08-13","close":2497.4883},{"date":"2019-08-14","close":2513.8115},{"date":"2019-08-16","close":2481.1646},{"date":"2019-08-19","close":2444.4368},{"date":"2019-08-20","close":2566.863},{"date":"2019-08-21","close":2603.5908},{"date":"2019-08-22","close":2546.4585},{"date":"2019-08-23","close":2538.2969},{"date":"2019-08-26","close":2517.8921},{"date":"2019-08-27","close":2632.1567},{"date":"2019-08-28","close":2562.7822},{"date":"2019-08-29","close":2562.7822},{"date":"2019-08-30","close":2558.7012},{"date":"2019-09-02","close":2587.2671},{"date":"2019-09-03","close":2566.863},{"date":"2019-09-04","close":2636.2375},{"date":"2019-09-05","close":2656.6416},{"date":"2019-09-06","close":2697.4507},{"date":"2019-09-09","close":2832.1191},{"date":"2019-09-10","close":2799.4719},{"date":"2019-09-11","close":2795.3911},{"date":"2019-09-16","close":2791.3103},{"date":"2019-09-17","close":2795.3911},{"date":"2019-09-18","close":2807.634},{"date":"2019-09-19","close":2815.7957},{"date":"2019-09-20","close":2774.9871},{"date":"2019-09-23","close":2807.634},{"date":"2019-09-24","close":2783.1487},{"date":"2019-09-25","close":2697.4507},{"date":"2019-09-26","close":2677.0464},{"date":"2019-09-27","close":2681.127},{"date":"2019-09-30","close":2648.4797},{"date":"2019-10-01","close":2668.8845},{"date":"2019-10-02","close":2668.8845},{"date":"2019-10-04","close":2660.7227},{"date":"2019-10-07","close":2628.0762},{"date":"2019-10-08","close":2660.7227},{"date":"2019-10-10","close":2636.2375},{"date":"2019-10-11","close":2844.3616},{"date":"2019-10-14","close":2840.2808},{"date":"2019-10-15","close":2807.634},{"date":"2019-10-16","close":2807.634},{"date":"2019-10-17","close":2815.7957},{"date":"2019-10-18","close":2864.7659},{"date":"2019-10-21","close":2779.0679},{"date":"2019-10-22","close":2811.7148},{"date":"2019-10-23","close":2819.8762},{"date":"2019-10-24","close":2795.3911},{"date":"2019-10-25","close":2807.634},{"date":"2019-10-28","close":2791.3103},{"date":"2019-10-29","close":2815.7957},{"date":"2019-10-30","close":2774.9871},{"date":"2019-10-31","close":2881.0896},{"date":"2019-11-01","close":2889.251},{"date":"2019-11-04","close":2848.4429},{"date":"2019-11-05","close":2905.5747},{"date":"2019-11-06","close":2909.6553},{"date":"2019-11-07","close":2856.6042},{"date":"2019-11-08","close":2807.634},{"date":"2019-11-11","close":2787.2295},{"date":"2019-11-12","close":2836.1997},{"date":"2019-11-13","close":2877.0085},{"date":"2019-11-14","close":2840.2808},{"date":"2019-11-15","close":2840.2808},{"date":"2019-11-18","close":2828.0381},{"date":"2019-11-19","close":2799.4719},{"date":"2019-11-20","close":2893.3318},{"date":"2019-11-21","close":2823.9575},{"date":"2019-11-22","close":2791.3103},{"date":"2019-11-25","close":2766.8252},{"date":"2019-11-26","close":2770.906},{"date":"2019-11-27","close":2811.7148},{"date":"2019-11-28","close":2774.9871},{"date":"2019-11-29","close":2872.9277},{"date":"2019-12-02","close":2889.251},{"date":"2019-12-03","close":2901.4937},{"date":"2019-12-04","close":2905.5747},{"date":"2019-12-05","close":2877.0085},{"date":"2019-12-06","close":2860.6848},{"date":"2019-12-09","close":2881.0896},{"date":"2019-12-10","close":2872.9277},{"date":"2019-12-11","close":2799.4719},{"date":"2019-12-12","close":2832.1191},{"date":"2019-12-13","close":2815.7957},{"date":"2019-12-16","close":2844.3616},{"date":"2019-12-17","close":2823.9575},{"date":"2019-12-18","close":2897.4128},{"date":"2019-12-19","close":2877.0085},{"date":"2019-12-20","close":2897.4128},{"date":"2019-12-23","close":2930.0596},{"date":"2019-12-24","close":2877.0085},{"date":"2019-12-26","close":2946.3831},{"date":"2019-12-27","close":3021.9319},{"date":"2019-12-30","close":2984.1577},{"date":"2020-01-02","close":3005.1428},{"date":"2020-01-03","close":3101.6768},{"date":"2020-01-06","close":2979.9604},{"date":"2020-01-07","close":2979.9604},{"date":"2020-01-08","close":2937.989},{"date":"2020-01-09","close":3013.5374},{"date":"2020-01-10","close":3021.9319},{"date":"2020-01-13","close":2996.7488},{"date":"2020-01-14","close":3017.7344},{"date":"2020-01-15","close":2979.9604},{"date":"2020-01-16","close":2921.2004},{"date":"2020-01-17","close":2992.5515},{"date":"2020-01-20","close":2954.7773},{"date":"2020-01-21","close":2929.595},{"date":"2020-01-22","close":2958.9746},{"date":"2020-01-23","close":2929.595},{"date":"2020-01-28","close":2883.4265},{"date":"2020-01-29","close":2942.186},{"date":"2020-01-30","close":2917.0032},{"date":"2020-01-31","close":2854.0464},{"date":"2020-02-03","close":2770.1038},{"date":"2020-02-04","close":2854.0464},{"date":"2020-02-05","close":2912.8064},{"date":"2020-02-06","close":2942.186},{"date":"2020-02-07","close":2896.0173},{"date":"2020-02-10","close":2896.0173},{"date":"2020-02-11","close":2917.0032},{"date":"2020-02-12","close":2900.2146},{"date":"2020-02-13","close":2925.3975},{"date":"2020-02-14","close":2917.0032},{"date":"2020-02-17","close":2937.989},{"date":"2020-02-18","close":2896.0173},{"date":"2020-02-19","close":2929.595},{"date":"2020-02-20","close":2975.7632},{"date":"2020-02-21","close":2887.6235},{"date":"2020-02-24","close":2875.032},{"date":"2020-02-25","close":2904.4119},{"date":"2020-02-26","close":2904.4119},{"date":"2020-02-27","close":2866.6377},{"date":"2020-02-28","close":2744.9211},{"date":"2020-03-02","close":2711.344},{"date":"2020-03-03","close":2715.541},{"date":"2020-03-04","close":2736.5266},{"date":"2020-03-05","close":2757.5125},{"date":"2020-03-06","close":2690.3584},{"date":"2020-03-09","close":2690.3584},{"date":"2020-03-10","close":2560.2476},{"date":"2020-03-11","close":2535.0647},{"date":"2020-03-12","close":2535.0647},{"date":"2020-03-13","close":2413.3479},{"date":"2020-03-16","close":2153.1262},{"date":"2020-03-17","close":2157.3232},{"date":"2020-03-18","close":2094.3665},{"date":"2020-03-19","close":2090.1694},{"date":"2020-03-20","close":2228.6743},{"date":"2020-03-23","close":2174.1118},{"date":"2020-03-24","close":2270.6458},{"date":"2020-03-25","close":2367.1797},{"date":"2020-03-26","close":2371.3767},{"date":"2020-03-27","close":2367.1797},{"date":"2020-03-30","close":2308.4202},{"date":"2020-03-31","close":2308.4202},{"date":"2020-04-01","close":2325.2085},{"date":"2020-04-02","close":2241.2659},{"date":"2020-04-03","close":2220.2803},{"date":"2020-04-06","close":2220.2803},{"date":"2020-04-07","close":2224.4771},{"date":"2020-04-08","close":2266.4485},{"date":"2020-04-09","close":2329.4058},{"date":"2020-04-10","close":2371.3767},{"date":"2020-04-13","close":2308.4202},{"date":"2020-04-14","close":2329.4058},{"date":"2020-04-16","close":2346.1941},{"date":"2020-04-17","close":2396.5596},{"date":"2020-04-20","close":2417.5452},{"date":"2020-04-21","close":2383.9683},{"date":"2020-04-22","close":2379.771},{"date":"2020-04-23","close":2371.3767},{"date":"2020-04-24","close":2367.1797},{"date":"2020-04-27","close":2337.7998},{"date":"2020-04-28","close":2333.6028},{"date":"2020-04-29","close":2371.3767},{"date":"2020-05-04","close":2463.7136},{"date":"2020-05-06","close":2438.5312},{"date":"2020-05-07","close":2463.7136},{"date":"2020-05-08","close":2501.4878},{"date":"2020-05-11","close":2501.4878},{"date":"2020-05-12","close":2484.6995},{"date":"2020-05-13","close":2455.3191},{"date":"2020-05-14","close":2442.728},{"date":"2020-05-15","close":2430.1367},{"date":"2020-05-18","close":2438.5312},{"date":"2020-05-19","close":2467.9109},{"date":"2020-05-20","close":2501.4878},{"date":"2020-05-21","close":2518.2759},{"date":"2020-05-22","close":2577.0359},{"date":"2020-05-25","close":2602.219},{"date":"2020-05-26","close":2669.3728},{"date":"2020-05-27","close":2660.9788},{"date":"2020-05-28","close":2623.2046},{"date":"2020-05-29","close":2631.5986},{"date":"2020-06-01","close":2623.2046},{"date":"2020-06-02","close":2665.1758},{"date":"2020-06-03","close":2669.3728},{"date":"2020-06-04","close":2728.1326},{"date":"2020-06-05","close":2732.3296},{"date":"2020-06-08","close":2681.9641},{"date":"2020-06-09","close":2652.5845},{"date":"2020-06-10","close":2665.1758},{"date":"2020-06-11","close":2581.2332},{"date":"2020-06-12","close":2614.8101},{"date":"2020-06-15","close":2547.656},{"date":"2020-06-16","close":2598.0217},{"date":"2020-06-17","close":2602.219},{"date":"2020-06-18","close":2585.4302},{"date":"2020-06-19","close":2593.8245},{"date":"2020-06-22","close":2602.219},{"date":"2020-06-23","close":2518.2759},{"date":"2020-06-24","close":2535.0647},{"date":"2020-06-25","close":2564.4446},{"date":"2020-06-26","close":2530.8677},{"date":"2020-06-29","close":2530.8677},{"date":"2020-06-30","close":2488.8965},{"date":"2020-07-01","close":2518.2759},{"date":"2020-07-02","close":2535.0647},{"date":"2020-07-03","close":2543.459},{"date":"2020-07-06","close":2581.2332},{"date":"2020-07-07","close":2543.459},{"date":"2020-07-08","close":2560.2476},{"date":"2020-07-09","close":2568.6418},{"date":"2020-07-10","close":2556.0503},{"date":"2020-07-13","close":2539.2617},{"date":"2020-07-14","close":2539.2617},{"date":"2020-07-15","close":2543.459},{"date":"2020-07-16","close":2518.2759},{"date":"2020-07-17","close":2568.6418},{"date":"2020-07-20","close":2547.656},{"date":"2020-07-21","close":2522.4731},{"date":"2020-07-22","close":2560.2476},{"date":"2020-07-23","close":2560.2476},{"date":"2020-07-24","close":2690.3584},{"date":"2020-07-27","close":2610.613},{"date":"2020-07-28","close":2644.1899},{"date":"2020-07-29","close":2644.1899},{"date":"2020-07-30","close":2665.1758},{"date":"2020-07-31","close":2652.5845},{"date":"2020-08-03","close":2639.9929},{"date":"2020-08-04","close":2639.9929},{"date":"2020-08-05","close":2614.8101},{"date":"2020-08-06","close":2623.2046},{"date":"2020-08-07","close":2568.6418},{"date":"2020-08-10","close":2568.6418},{"date":"2020-08-11","close":2606.416},{"date":"2020-08-12","close":2606.416},{"date":"2020-08-13","close":2623.2046},{"date":"2020-08-14","close":2639.9929},{"date":"2020-08-18","close":2564.4446},{"date":"2020-08-19","close":2564.4446},{"date":"2020-08-20","close":2518.2759},{"date":"2020-08-21","close":2535.0647},{"date":"2020-08-24","close":2535.0647},{"date":"2020-08-25","close":2543.459},{"date":"2020-08-26","close":2543.459},{"date":"2020-08-27","close":2518.2759},{"date":"2020-08-28","close":2497.2908},{"date":"2020-08-31","close":2493.0935},{"date":"2020-09-01","close":2493.0935},{"date":"2020-09-02","close":2497.2908},{"date":"2020-09-03","close":2509.8821},{"date":"2020-09-04","close":2539.2617},{"date":"2020-09-07","close":2518.2759},{"date":"2020-09-08","close":2514.0791},{"date":"2020-09-09","close":2501.4878},{"date":"2020-09-10","close":2543.459},{"date":"2020-09-11","close":2547.656},{"date":"2020-09-14","close":2577.0359},{"date":"2020-09-15","close":2681.9641},{"date":"2020-09-16","close":2686.1614},{"date":"2020-09-17","close":2698.7527},{"date":"2020-09-18","close":2690.3584},{"date":"2020-09-21","close":2673.5701},{"date":"2020-09-22","close":2673.5701},{"date":"2020-09-23","close":2631.5986},{"date":"2020-09-24","close":2673.5701},{"date":"2020-09-25","close":2681.9641},{"date":"2020-09-28","close":2681.9641},{"date":"2020-09-29","close":2639.9929},{"date":"2020-10-05","close":2648.3872},{"date":"2020-10-06","close":2740.7236},{"date":"2020-10-07","close":2728.1326},{"date":"2020-10-08","close":2757.5125},{"date":"2020-10-12","close":2786.8923},{"date":"2020-10-13","close":2807.8779},{"date":"2020-10-14","close":2723.9353},{"date":"2020-10-15","close":2736.5266},{"date":"2020-10-16","close":2686.1614},{"date":"2020-10-19","close":2711.344},{"date":"2020-10-20","close":2669.3728},{"date":"2020-10-21","close":2686.1614},{"date":"2020-10-22","close":2732.3296},{"date":"2020-10-23","close":2803.6809},{"date":"2020-10-26","close":2765.907},{"date":"2020-10-27","close":2660.9788},{"date":"2020-10-28","close":2677.7668},{"date":"2020-10-29","close":2669.3728},{"date":"2020-10-30","close":2686.1614},{"date":"2020-11-02","close":2686.1614},{"date":"2020-11-03","close":2686.1614},{"date":"2020-11-04","close":2711.344},{"date":"2020-11-05","close":2753.3154},{"date":"2020-11-06","close":2698.7527},{"date":"2020-11-09","close":2723.9353},{"date":"2020-11-10","close":2686.1614},{"date":"2020-11-11","close":2728.1326},{"date":"2020-11-12","close":2715.541},{"date":"2020-11-13","close":2744.9211},{"date":"2020-11-16","close":2711.344},{"date":"2020-11-17","close":2702.9497},{"date":"2020-11-18","close":2698.7527},{"date":"2020-11-19","close":2715.541},{"date":"2020-11-20","close":2707.147},{"date":"2020-11-23","close":2715.541},{"date":"2020-11-24","close":2757.5125},{"date":"2020-11-25","close":2770.1038},{"date":"2020-11-26","close":2782.6953},{"date":"2020-11-27","close":2807.8779},{"date":"2020-11-30","close":2774.301},{"date":"2020-12-01","close":2854.0464},{"date":"2020-12-02","close":2879.229},{"date":"2020-12-03","close":2845.6521},{"date":"2020-12-04","close":2812.0752},{"date":"2020-12-07","close":2786.8923},{"date":"2020-12-08","close":2795.2866},{"date":"2020-12-09","close":2803.6809},{"date":"2020-12-10","close":2933.7917},{"date":"2020-12-11","close":3055.5083},{"date":"2020-12-14","close":2958.9746},{"date":"2020-12-15","close":2954.7773},{"date":"2020-12-16","close":3009.3401},{"date":"2020-12-17","close":3047.1143},{"date":"2020-12-18","close":3013.5374},{"date":"2020-12-21","close":2933.7917},{"date":"2020-12-22","close":2866.6377},{"date":"2020-12-23","close":2849.8494},{"date":"2020-12-24","close":2917.0032},{"date":"2020-12-28","close":2929.595},{"date":"2020-12-29","close":2968.4832},{"date":"2020-12-30","close":3020.3345},{"date":"2021-01-04","close":3067.8645},{"date":"2021-01-05","close":3054.9019},{"date":"2021-01-06","close":3016.0132},{"date":"2021-01-07","close":3037.6182},{"date":"2021-01-08","close":3003.0508},{"date":"2021-01-11","close":2951.1995},{"date":"2021-01-12","close":2890.7063},{"date":"2021-01-13","close":2925.2739},{"date":"2021-01-14","close":2933.9158},{"date":"2021-01-15","close":2912.3108},{"date":"2021-01-18","close":2877.7434},{"date":"2021-01-19","close":2895.0271},{"date":"2021-01-20","close":2916.6318},{"date":"2021-01-21","close":2942.5576},{"date":"2021-01-22","close":3067.8645},{"date":"2021-01-25","close":3050.5808},{"date":"2021-01-26","close":3041.9392},{"date":"2021-01-27","close":3050.5808},{"date":"2021-01-28","close":2951.1995},{"date":"2021-01-29","close":2955.5203},{"date":"2021-02-01","close":2964.1621},{"date":"2021-02-02","close":2955.5203},{"date":"2021-02-03","close":2964.1621},{"date":"2021-02-04","close":3003.0508},{"date":"2021-02-05","close":3016.0132},{"date":"2021-02-08","close":2985.7671},{"date":"2021-02-09","close":3003.0508},{"date":"2021-02-10","close":3007.3716},{"date":"2021-02-15","close":3093.7903},{"date":"2021-02-16","close":3028.9763},{"date":"2021-02-17","close":3067.8645},{"date":"2021-02-18","close":3041.9392},{"date":"2021-02-19","close":2955.5203},{"date":"2021-02-22","close":3007.3716},{"date":"2021-02-23","close":2955.5203},{"date":"2021-02-24","close":2981.446},{"date":"2021-02-25","close":3080.8271},{"date":"2021-02-26","close":3206.1345},{"date":"2021-03-02","close":3430.8235},{"date":"2021-03-03","close":3435.1443},{"date":"2021-03-04","close":3793.7822},{"date":"2021-03-05","close":3724.647},{"date":"2021-03-08","close":4839.4487},{"date":"2021-03-09","close":5297.4678},{"date":"2021-03-10","close":5807.3384},{"date":"2021-03-11","close":5487.5889},{"date":"2021-03-12","close":5504.8726},{"date":"2021-03-15","close":5357.9609},{"date":"2021-03-16","close":5271.542},{"date":"2021-03-17","close":5262.9004},{"date":"2021-03-18","close":5314.752},{"date":"2021-03-19","close":5314.752},{"date":"2021-03-22","close":6706.0933},{"date":"2021-03-23","close":6308.5669},{"date":"2021-03-24","close":6412.269},{"date":"2021-03-25","close":6438.1948},{"date":"2021-03-26","close":6265.3574},{"date":"2021-03-29","close":6222.1479},{"date":"2021-03-30","close":6308.5669},{"date":"2021-03-31","close":6049.3105},{"date":"2021-04-01","close":6360.418},{"date":"2021-04-02","close":8261.6299},{"date":"2021-04-05","close":8227.0635},{"date":"2021-04-06","close":8054.2261},{"date":"2021-04-07","close":8106.0757},{"date":"2021-04-08","close":8054.2261},{"date":"2021-04-09","close":7881.3877},{"date":"2021-04-12","close":7846.8203},{"date":"2021-04-13","close":7630.7734},{"date":"2021-04-14","close":7509.7876},{"date":"2021-04-15","close":7146.8286},{"date":"2021-04-16","close":7414.7266},{"date":"2021-04-19","close":7146.8286},{"date":"2021-04-20","close":7414.7266},{"date":"2021-04-21","close":7172.7544},{"date":"2021-04-22","close":7293.7402},{"date":"2021-04-23","close":7224.606},{"date":"2021-04-26","close":6913.498},{"date":"2021-04-27","close":7224.606},{"date":"2021-04-28","close":6671.5254},{"date":"2021-04-29","close":6680.1675},{"date":"2021-04-30","close":6481.4043},{"date":"2021-05-03","close":6360.418},{"date":"2021-05-04","close":6541.8979},{"date":"2021-05-06","close":6818.438},{"date":"2021-05-07","close":6818.438},{"date":"2021-05-10","close":6904.856},{"date":"2021-05-11","close":6922.1401},{"date":"2021-05-12","close":6749.3027},{"date":"2021-05-13","close":6533.2559},{"date":"2021-05-14","close":6472.7627},{"date":"2021-05-17","close":6325.8506},{"date":"2021-05-18","close":6541.8979},{"date":"2021-05-20","close":6438.1948},{"date":"2021-05-21","close":6170.2969},{"date":"2021-05-24","close":6083.8784},{"date":"2021-05-25","close":6127.0874},{"date":"2021-05-26","close":6083.8784},{"date":"2021-05-27","close":6032.0264},{"date":"2021-05-28","close":6092.52},{"date":"2021-05-31","close":6040.6689},{"date":"2021-06-01","close":6325.8506},{"date":"2021-06-02","close":7043.126},{"date":"2021-06-03","close":7034.4849},{"date":"2021-06-04","close":6749.3027},{"date":"2021-06-07","close":6507.3306},{"date":"2021-06-08","close":6533.2559},{"date":"2021-06-09","close":6490.0464},{"date":"2021-06-10","close":6032.0264},{"date":"2021-06-11","close":6066.5942},{"date":"2021-06-14","close":6144.3706},{"date":"2021-06-15","close":6273.9995},{"date":"2021-06-16","close":6481.4043},{"date":"2021-06-17","close":6524.6138},{"date":"2021-06-18","close":6386.3438},{"date":"2021-06-21","close":6023.3848},{"date":"2021-06-22","close":6170.2969},{"date":"2021-06-23","close":6092.52},{"date":"2021-06-24","close":6161.6543},{"date":"2021-06-25","close":6204.8643},{"date":"2021-06-28","close":6196.2222},{"date":"2021-06-29","close":6066.5942},{"date":"2021-06-30","close":6075.2363},{"date":"2021-07-01","close":5988.8174},{"date":"2021-07-02","close":5911.0405},{"date":"2021-07-05","close":5893.7568},{"date":"2021-07-06","close":5876.4731},{"date":"2021-07-07","close":5824.6216},{"date":"2021-07-08","close":5643.1426},{"date":"2021-07-09","close":5556.7241},{"date":"2021-07-12","close":5599.9331},{"date":"2021-07-13","close":5807.3384},{"date":"2021-07-14","close":5617.2168},{"date":"2021-07-15","close":5599.9331},{"date":"2021-07-16","close":5487.5889},{"date":"2021-07-19","close":5435.7378},{"date":"2021-07-20","close":5357.9609},{"date":"2021-07-21","close":5271.542},{"date":"2021-07-22","close":5245.6172},{"date":"2021-07-23","close":5470.3052},{"date":"2021-07-26","close":5487.5889},{"date":"2021-07-27","close":5625.8589},{"date":"2021-07-28","close":5409.812},{"date":"2021-07-29","close":5383.8862},{"date":"2021-07-30","close":5444.3799},{"date":"2021-08-02","close":5375.2446},{"date":"2021-08-03","close":5228.333},{"date":"2021-08-04","close":5297.4678},{"date":"2021-08-05","close":5332.0356},{"date":"2021-08-06","close":5245.6172},{"date":"2021-08-09","close":5159.1978},{"date":"2021-08-10","close":4986.3604},{"date":"2021-08-11","close":4986.3604},{"date":"2021-08-12","close":5012.2861},{"date":"2021-08-13","close":4839.4487},{"date":"2021-08-17","close":4580.1924},{"date":"2021-08-18","close":4606.1182},{"date":"2021-08-19","close":4493.7739},{"date":"2021-08-20","close":4381.4297},{"date":"2021-08-23","close":4485.1323},{"date":"2021-08-24","close":4753.0303},{"date":"2021-08-25","close":4830.8066},{"date":"2021-08-26","close":4744.3882},{"date":"2021-08-27","close":4813.5229},{"date":"2021-08-30","close":4796.2393},{"date":"2021-08-31","close":4848.0903},{"date":"2021-09-01","close":4891.2998},{"date":"2021-09-02","close":5003.6436},{"date":"2021-09-03","close":4925.8677},{"date":"2021-09-06","close":4934.5093},{"date":"2021-09-07","close":4908.584},{"date":"2021-09-08","close":4934.5093},{"date":"2021-09-09","close":4934.5093},{"date":"2021-09-10","close":4813.5229},{"date":"2021-09-13","close":4683.895},{"date":"2021-09-14","close":4727.104},{"date":"2021-09-15","close":4753.0303},{"date":"2021-09-16","close":4701.1787},{"date":"2021-09-17","close":4701.1787},{"date":"2021-09-23","close":4580.1924},{"date":"2021-09-24","close":4571.5508},{"date":"2021-09-27","close":4528.3413},{"date":"2021-09-28","close":4364.146},{"date":"2021-09-29","close":4303.6523},{"date":"2021-09-30","close":4364.146},{"date":"2021-10-01","close":4225.876},{"date":"2021-10-05","close":3888.8423},{"date":"2021-10-06","close":3767.8564},{"date":"2021-10-07","close":4018.4707},{"date":"2021-10-08","close":4182.667},{"date":"2021-10-12","close":4122.1733},{"date":"2021-10-13","close":5357.9609},{"date":"2021-10-14","close":5902.3989},{"date":"2021-10-15","close":5971.5342},{"date":"2021-10-18","close":5599.9331},{"date":"2021-10-19","close":5599.9331},{"date":"2021-10-20","close":5686.3521},{"date":"2021-10-21","close":5418.4536},{"date":"2021-10-22","close":5409.812},{"date":"2021-10-25","close":5409.812},{"date":"2021-10-26","close":5401.1699},{"date":"2021-10-27","close":5245.6172},{"date":"2021-10-28","close":5332.0356},{"date":"2021-10-29","close":4934.5093},{"date":"2021-11-01","close":5029.5698},{"date":"2021-11-02","close":5150.5557},{"date":"2021-11-03","close":5185.123},{"date":"2021-11-04","close":4856.7329},{"date":"2021-11-05","close":4917.2256},{"date":"2021-11-08","close":4830.8066},{"date":"2021-11-09","close":4839.4487},{"date":"2021-11-10","close":4683.895},{"date":"2021-11-11","close":4536.9834},{"date":"2021-11-12","close":4735.7461},{"date":"2021-11-15","close":4822.1655},{"date":"2021-11-16","close":4683.895},{"date":"2021-11-17","close":4675.2529},{"date":"2021-11-18","close":4528.3413},{"date":"2021-11-19","close":4597.4766},{"date":"2021-11-22","close":4528.3413},{"date":"2021-11-23","close":4597.4766},{"date":"2021-11-24","close":4459.2061},{"date":"2021-11-25","close":4355.5034},{"date":"2021-11-26","close":4234.5171},{"date":"2021-11-29","close":4230.1963},{"date":"2021-11-30","close":3936.373},{"date":"2021-12-01","close":4100.5688},{"date":"2021-12-02","close":4174.0249},{"date":"2021-12-03","close":4269.085},{"date":"2021-12-06","close":4364.146},{"date":"2021-12-07","close":4372.7876},{"date":"2021-12-08","close":4320.936},{"date":"2021-12-09","close":4398.7134},{"date":"2021-12-10","close":4424.6387},{"date":"2021-12-13","close":4493.7739},{"date":"2021-12-14","close":4744.3882},{"date":"2021-12-15","close":4960.4351},{"date":"2021-12-16","close":4770.3135},{"date":"2021-12-17","close":4709.8208},{"date":"2021-12-20","close":4519.6997},{"date":"2021-12-21","close":4467.8481},{"date":"2021-12-22","close":4519.6997},{"date":"2021-12-23","close":4424.6387},{"date":"2021-12-24","close":4407.355},{"date":"2021-12-27","close":4372.7876},{"date":"2021-12-28","close":4433.2808},{"date":"2021-12-29","close":4539.4673},{"date":"2021-12-30","close":4512.9204},{"date":"2022-01-03","close":5080.0},{"date":"2022-01-04","close":4504.0718},{"date":"2022-01-05","close":4433.2808},{"date":"2022-01-06","close":4477.5254},{"date":"2022-01-07","close":4566.0132},{"date":"2022-01-10","close":4548.3159},{"date":"2022-01-11","close":4512.9204},{"date":"2022-01-12","close":4495.2227},{"date":"2022-01-13","close":4486.3735},{"date":"2022-01-14","close":4486.3735},{"date":"2022-01-17","close":4787.2349},{"date":"2022-01-18","close":4884.5728},{"date":"2022-01-19","close":4627.9561},{"date":"2022-01-20","close":4751.8398},{"date":"2022-01-21","close":4583.7109},{"date":"2022-01-24","close":4468.6758},{"date":"2022-01-25","close":4384.6123},{"date":"2022-01-26","close":4384.6123},{"date":"2022-01-27","close":4247.4546},{"date":"2022-01-28","close":4287.2744},{"date":"2022-02-03","close":4300.5479},{"date":"2022-02-04","close":4504.0718},{"date":"2022-02-07","close":4495.2227},{"date":"2022-02-08","close":4495.2227},{"date":"2022-02-09","close":4495.2227},{"date":"2022-02-10","close":4592.5605},{"date":"2022-02-11","close":4557.165},{"date":"2022-02-14","close":4344.792},{"date":"2022-02-15","close":4212.0596},{"date":"2022-02-16","close":4318.2456},{"date":"2022-02-17","close":4256.3027},{"date":"2022-02-18","close":4442.1299},{"date":"2022-02-21","close":4442.1299},{"date":"2022-02-22","close":4442.1299},{"date":"2022-02-23","close":4442.1299},{"date":"2022-02-24","close":4141.2676},{"date":"2022-02-25","close":4260.7275},{"date":"2022-02-28","close":4260.7275},{"date":"2022-03-02","close":4415.583},{"date":"2022-03-03","close":4450.9785},{"date":"2022-03-04","close":4450.9785},{"date":"2022-03-07","close":4468.6758},{"date":"2022-03-08","close":4278.4258},{"date":"2022-03-10","close":4420.0073},{"date":"2022-03-11","close":4459.8271},{"date":"2022-03-14","close":4371.3389},{"date":"2022-03-15","close":4371.3389},{"date":"2022-03-16","close":4384.6123},{"date":"2022-03-17","close":4384.6123},{"date":"2022-03-18","close":4760.6885},{"date":"2022-03-21","close":4734.1421},{"date":"2022-03-22","close":4822.6309},{"date":"2022-03-23","close":6264.9956},{"date":"2022-03-24","close":7273.7656},{"date":"2022-03-25","close":6530.4619},{"date":"2022-03-28","close":7070.2422},{"date":"2022-03-29","close":6760.5317},{"date":"2022-03-30","close":6397.728},{"date":"2022-03-31","close":6795.9272},{"date":"2022-04-01","close":6981.7534},{"date":"2022-04-04","close":7079.0908},{"date":"2022-04-05","close":7441.8945},{"date":"2022-04-06","close":8415.2695},{"date":"2022-04-07","close":7910.8843},{"date":"2022-04-08","close":7884.3384},{"date":"2022-04-11","close":7610.0225},{"date":"2022-04-12","close":7238.3706},{"date":"2022-04-13","close":6840.1714},{"date":"2022-04-14","close":6981.7534},{"date":"2022-04-15","close":7344.5566},{"date":"2022-04-18","close":7866.6396},{"date":"2022-04-19","close":7645.418},{"date":"2022-04-20","close":9910.7275},{"date":"2022-04-21","close":11282.3008},{"date":"2022-04-22","close":10884.1016},{"date":"2022-04-25","close":11016.835},{"date":"2022-04-26","close":11813.2324},{"date":"2022-04-27","close":10264.6826},{"date":"2022-04-28","close":9733.751},{"date":"2022-04-29","close":9866.4834},{"date":"2022-05-02","close":9954.9717},{"date":"2022-05-03","close":9822.2393},{"date":"2022-05-04","close":9822.2393},{"date":"2022-05-06","close":9335.5518},{"date":"2022-05-09","close":9760.0},{"date":"2022-05-10","close":8707.2812},{"date":"2022-05-11","close":8158.6523},{"date":"2022-05-12","close":7787.0},{"date":"2022-05-13","close":7857.7905},{"date":"2022-05-16","close":8273.6875},{"date":"2022-05-17","close":8229.4434},{"date":"2022-05-18","close":8291.3848},{"date":"2022-05-19","close":8140.9541},{"date":"2022-05-20","close":9512.5283},{"date":"2022-05-23","close":8981.5967},{"date":"2022-05-24","close":8309.084},{"date":"2022-05-25","close":8167.5015},{"date":"2022-05-26","close":7937.4312},{"date":"2022-05-27","close":8140.9541},{"date":"2022-05-30","close":8167.5015},{"date":"2022-05-31","close":8176.3496},{"date":"2022-06-02","close":8185.1987},{"date":"2022-06-03","close":8397.5713},{"date":"2022-06-07","close":8689.584},{"date":"2022-06-08","close":8468.3623},{"date":"2022-06-09","close":8061.3145},{"date":"2022-06-10","close":8061.3145},{"date":"2022-06-13","close":7256.0679},{"date":"2022-06-14","close":7070.2422},{"date":"2022-06-15","close":6778.2295},{"date":"2022-06-16","close":6875.5669},{"date":"2022-06-17","close":6778.2295},{"date":"2022-06-20","close":6415.4258},{"date":"2022-06-21","close":6503.915},{"date":"2022-06-22","close":6194.2046},{"date":"2022-06-23","close":5751.7612},{"date":"2022-06-24","close":6017.2275},{"date":"2022-06-27","close":6424.2754},{"date":"2022-06-28","close":6450.8218},{"date":"2022-06-29","close":6468.5195},{"date":"2022-06-30","close":6194.2046},{"date":"2022-07-01","close":6052.6226},{"date":"2022-07-04","close":5893.3433},{"date":"2022-07-05","close":6185.3555},{"date":"2022-07-06","close":6105.7158},{"date":"2022-07-07","close":6229.6006},{"date":"2022-07-08","close":6300.3911},{"date":"2022-07-11","close":6326.9375},{"date":"2022-07-12","close":6043.7739},{"date":"2022-07-13","close":6114.5649},{"date":"2022-07-14","close":6061.4717},{"date":"2022-07-15","close":5884.4946},{"date":"2022-07-18","close":5964.1338},{"date":"2022-07-19","close":5981.8315},{"date":"2022-07-20","close":6026.0762},{"date":"2022-07-21","close":6026.0762},{"date":"2022-07-22","close":5884.4946},{"date":"2022-07-25","close":5972.9829},{"date":"2022-07-26","close":5840.25},{"date":"2022-07-27","close":5822.5522},{"date":"2022-07-28","close":5972.9829},{"date":"2022-07-29","close":6008.3789},{"date":"2022-08-01","close":6061.4717},{"date":"2022-08-02","close":6070.3203},{"date":"2022-08-03","close":6238.4487},{"date":"2022-08-04","close":6291.542},{"date":"2022-08-05","close":6149.96},{"date":"2022-08-08","close":6194.2046},{"date":"2022-08-09","close":6203.0537},{"date":"2022-08-10","close":6132.2622},{"date":"2022-08-11","close":7415.3481},{"date":"2022-08-12","close":7229.522},{"date":"2022-08-16","close":7335.708},{"date":"2022-08-17","close":7114.4863},{"date":"2022-08-18","close":6919.8115},{"date":"2022-08-19","close":6787.0781},{"date":"2022-08-22","close":6601.252},{"date":"2022-08-23","close":6751.6836},{"date":"2022-08-24","close":6813.625},{"date":"2022-08-25","close":6840.1714},{"date":"2022-08-26","close":6680.8921},{"date":"2022-08-29","close":6433.124},{"date":"2022-08-30","close":6583.5542},{"date":"2022-08-31","close":6769.3809},{"date":"2022-09-01","close":6273.8442},{"date":"2022-09-02","close":6291.542},{"date":"2022-09-05","close":6167.6577},{"date":"2022-09-06","close":6353.4839},{"date":"2022-09-07","close":6167.6577},{"date":"2022-09-08","close":6185.3555},{"date":"2022-09-13","close":6592.4033},{"date":"2022-09-14","close":7946.2798},{"date":"2022-09-15","close":8052.4653},{"date":"2022-09-16","close":8185.1987},{"date":"2022-09-19","close":7158.731},{"date":"2022-09-20","close":8778.0732},{"date":"2022-09-21","close":8689.584},{"date":"2022-09-22","close":8291.3848},{"date":"2022-09-23","close":8822.3174},{"date":"2022-09-26","close":7610.0225},{"date":"2022-09-27","close":7486.1387},{"date":"2022-09-28","close":6618.9497},{"date":"2022-09-29","close":6273.8442},{"date":"2022-09-30","close":6415.4258},{"date":"2022-10-04","close":6804.7759},{"date":"2022-10-05","close":6680.8921},{"date":"2022-10-06","close":7238.3706},{"date":"2022-10-07","close":6831.3228},{"date":"2022-10-11","close":6388.8794},{"date":"2022-10-12","close":6459.6704},{"date":"2022-10-13","close":6264.9956},{"date":"2022-10-14","close":6326.9375},{"date":"2022-10-17","close":6362.3325},{"date":"2022-10-18","close":6486.2173},{"date":"2022-10-19","close":6335.7866},{"date":"2022-10-20","close":6459.6704},{"date":"2022-10-21","close":6211.9028},{"date":"2022-10-24","close":6300.3911},{"date":"2022-10-25","close":6194.2046},{"date":"2022-10-26","close":5937.5874},{"date":"2022-10-27","close":5937.5874},{"date":"2022-10-28","close":5840.25},{"date":"2022-10-31","close":5902.1924},{"date":"2022-11-01","close":6026.0762},{"date":"2022-11-02","close":5849.0991},{"date":"2022-11-03","close":5884.4946},{"date":"2022-11-04","close":5840.25},{"date":"2022-11-07","close":6061.4717},{"date":"2022-11-08","close":6061.4717},{"date":"2022-11-09","close":6105.7158},{"date":"2022-11-10","close":6061.4717},{"date":"2022-11-11","close":6185.3555},{"date":"2022-11-14","close":6273.8442},{"date":"2022-11-15","close":6264.9956},{"date":"2022-11-16","close":6273.8442},{"date":"2022-11-17","close":6176.5068},{"date":"2022-11-18","close":6176.5068},{"date":"2022-11-21","close":6114.5649},{"date":"2022-11-22","close":6477.3682},{"date":"2022-11-23","close":6318.0889},{"date":"2022-11-24","close":6291.542},{"date":"2022-11-25","close":6185.3555},{"date":"2022-11-28","close":6300.3911},{"date":"2022-11-29","close":6388.8794},{"date":"2022-11-30","close":6760.5317},{"date":"2022-12-01","close":6689.7407},{"date":"2022-12-02","close":6795.9272},{"date":"2022-12-05","close":6477.3682},{"date":"2022-12-06","close":6194.2046},{"date":"2022-12-07","close":6185.3555},{"date":"2022-12-08","close":6194.2046},{"date":"2022-12-09","close":6229.6006},{"date":"2022-12-12","close":6344.6348},{"date":"2022-12-13","close":6344.6348},{"date":"2022-12-14","close":6468.5195},{"date":"2022-12-15","close":6468.5195},{"date":"2022-12-16","close":6415.4258},{"date":"2022-12-19","close":6459.6704},{"date":"2022-12-20","close":6247.2979},{"date":"2022-12-21","close":6424.2754},{"date":"2022-12-22","close":6486.2173},{"date":"2022-12-23","close":6132.2622},{"date":"2022-12-26","close":5866.7964},{"date":"2022-12-27","close":5849.0991},{"date":"2022-12-28","close":5912.1865},{"date":"2022-12-29","close":5677.8623},{"date":"2023-01-02","close":5416.5},{"date":"2023-01-03","close":5416.5},{"date":"2023-01-04","close":5497.6123},{"date":"2023-01-05","close":5425.5122},{"date":"2023-01-06","close":5713.9121},{"date":"2023-01-09","close":5822.0615},{"date":"2023-01-10","close":5840.0864},{"date":"2023-01-11","close":5930.2114},{"date":"2023-01-12","close":5921.1992},{"date":"2023-01-13","close":6011.3237},{"date":"2023-01-16","close":5966.2612},{"date":"2023-01-17","close":6128.4858},{"date":"2023-01-18","close":6011.3237},{"date":"2023-01-19","close":6083.4233},{"date":"2023-01-20","close":6074.4106},{"date":"2023-01-25","close":6110.4609},{"date":"2023-01-26","close":6254.6606},{"date":"2023-01-27","close":6200.5854},{"date":"2023-01-30","close":6173.5483},{"date":"2023-01-31","close":6209.5981},{"date":"2023-02-01","close":6155.5234},{"date":"2023-02-02","close":6245.6479},{"date":"2023-02-03","close":6137.4985},{"date":"2023-02-06","close":6254.6606},{"date":"2023-02-07","close":6227.623},{"date":"2023-02-08","close":6200.5854},{"date":"2023-02-09","close":6200.5854},{"date":"2023-02-10","close":6155.5234},{"date":"2023-02-13","close":6200.5854},{"date":"2023-02-14","close":6290.7104},{"date":"2023-02-15","close":6534.0469},{"date":"2023-02-16","close":6389.8477},{"date":"2023-02-17","close":6804.4219},{"date":"2023-02-20","close":7065.7837},{"date":"2023-02-21","close":7218.9961},{"date":"2023-02-22","close":6930.5962},{"date":"2023-02-23","close":6732.3218},{"date":"2023-02-24","close":6534.0469},{"date":"2023-02-27","close":6993.6841},{"date":"2023-02-28","close":6957.6338},{"date":"2023-03-02","close":6993.6841},{"date":"2023-03-03","close":6948.6211},{"date":"2023-03-06","close":6768.3721},{"date":"2023-03-07","close":6777.3843},{"date":"2023-03-08","close":6525.0347},{"date":"2023-03-09","close":6389.8477},{"date":"2023-03-10","close":6254.6606},{"date":"2023-03-13","close":6200.5854},{"date":"2023-03-14","close":5903.1738},{"date":"2023-03-15","close":6056.3857},{"date":"2023-03-16","close":5858.1113},{"date":"2023-03-17","close":6083.4233},{"date":"2023-03-20","close":6200.5854},{"date":"2023-03-21","close":6074.4106},{"date":"2023-03-22","close":6083.4233},{"date":"2023-03-23","close":5948.2363},{"date":"2023-03-24","close":6011.3237},{"date":"2023-03-27","close":6011.3237},{"date":"2023-03-28","close":6182.5605},{"date":"2023-03-29","close":6227.623},{"date":"2023-03-30","close":6425.8975},{"date":"2023-03-31","close":6128.4858},{"date":"2023-04-03","close":6299.7227},{"date":"2023-04-04","close":6245.6479},{"date":"2023-04-05","close":6191.5732},{"date":"2023-04-06","close":6083.4233},{"date":"2023-04-07","close":6020.3359},{"date":"2023-04-10","close":5966.2612},{"date":"2023-04-11","close":6155.5234},{"date":"2023-04-12","close":6128.4858},{"date":"2023-04-13","close":6146.5107},{"date":"2023-04-14","close":6732.3218},{"date":"2023-04-17","close":6570.0977},{"date":"2023-04-18","close":6398.8604},{"date":"2023-04-19","close":6624.1724},{"date":"2023-04-20","close":6380.8354},{"date":"2023-04-21","close":6155.5234},{"date":"2023-04-24","close":6020.3359},{"date":"2023-04-25","close":6038.3608},{"date":"2023-04-26","close":5876.1362},{"date":"2023-04-27","close":5858.1113},{"date":"2023-04-28","close":5758.9736},{"date":"2023-05-02","close":5984.2856},{"date":"2023-05-03","close":5912.1865},{"date":"2023-05-04","close":5804.0366},{"date":"2023-05-08","close":5822.0615},{"date":"2023-05-09","close":5767.9863},{"date":"2023-05-10","close":5786.0117},{"date":"2023-05-11","close":6047.3735},{"date":"2023-05-12","close":5867.1235},{"date":"2023-05-15","close":5786.0117},{"date":"2023-05-16","close":5758.9736},{"date":"2023-05-17","close":5813.0488},{"date":"2023-05-18","close":5948.2363},{"date":"2023-05-19","close":5948.2363},{"date":"2023-05-22","close":6002.311},{"date":"2023-05-23","close":6029.3486},{"date":"2023-05-24","close":6011.3237},{"date":"2023-05-25","close":5966.2612},{"date":"2023-05-26","close":5867.1235},{"date":"2023-05-30","close":5885.1489},{"date":"2023-05-31","close":5867.1235},{"date":"2023-06-01","close":5930.2114},{"date":"2023-06-02","close":5948.2363},{"date":"2023-06-05","close":5984.2856},{"date":"2023-06-07","close":5984.2856},{"date":"2023-06-08","close":6092.4355},{"date":"2023-06-09","close":6029.3486},{"date":"2023-06-12","close":5993.2988},{"date":"2023-06-13","close":6002.311},{"date":"2023-06-14","close":5975.2734},{"date":"2023-06-15","close":6155.5234},{"date":"2023-06-16","close":6092.4355},{"date":"2023-06-19","close":6353.7979},{"date":"2023-06-20","close":6488.9849},{"date":"2023-06-21","close":6191.5732},{"date":"2023-06-22","close":6200.5854},{"date":"2023-06-23","close":6110.4609},{"date":"2023-06-26","close":6380.8354},{"date":"2023-06-27","close":6434.9102},{"date":"2023-06-28","close":6317.748},{"date":"2023-06-29","close":6263.6729},{"date":"2023-06-30","close":6371.8228},{"date":"2023-07-03","close":6443.9224},{"date":"2023-07-04","close":6470.96},{"date":"2023-07-05","close":6272.6855},{"date":"2023-07-06","close":5966.2612},{"date":"2023-07-07","close":5903.1738},{"date":"2023-07-10","close":6038.3608},{"date":"2023-07-11","close":5993.2988},{"date":"2023-07-12","close":6029.3486},{"date":"2023-07-13","close":6020.3359},{"date":"2023-07-14","close":5993.2988},{"date":"2023-07-17","close":6002.311},{"date":"2023-07-18","close":5885.1489},{"date":"2023-07-19","close":5876.1362},{"date":"2023-07-20","close":5831.0737},{"date":"2023-07-21","close":5776.999},{"date":"2023-07-24","close":5542.6743},{"date":"2023-07-25","close":5353.4126},{"date":"2023-07-26","close":5037.9756},{"date":"2023-07-27","close":5290.3252},{"date":"2023-07-28","close":5470.5752},{"date":"2023-07-31","close":5578.7246},{"date":"2023-08-01","close":5578.7246},{"date":"2023-08-02","close":5506.6245},{"date":"2023-08-03","close":5425.5122},{"date":"2023-08-04","close":5416.5},{"date":"2023-08-07","close":5335.3877},{"date":"2023-08-08","close":5263.2881},{"date":"2023-08-09","close":5407.4873},{"date":"2023-08-10","close":5407.4873},{"date":"2023-08-11","close":5416.5},{"date":"2023-08-14","close":5416.5},{"date":"2023-08-16","close":5272.3003},{"date":"2023-08-17","close":5128.1006},{"date":"2023-08-18","close":5046.9883},{"date":"2023-08-21","close":5074.0254},{"date":"2023-08-22","close":5037.9756},{"date":"2023-08-23","close":5010.939},{"date":"2023-08-24","close":5010.939},{"date":"2023-08-25","close":5001.9263},{"date":"2023-08-28","close":5281.3125},{"date":"2023-08-29","close":5245.2632},{"date":"2023-08-30","close":5191.188},{"date":"2023-08-31","close":5137.1133},{"date":"2023-09-01","close":5137.1133},{"date":"2023-09-04","close":5200.2002},{"date":"2023-09-05","close":5209.2129},{"date":"2023-09-06","close":5110.0757},{"date":"2023-09-07","close":5046.9883},{"date":"2023-09-08","close":6218.6104},{"date":"2023-09-11","close":5569.7119},{"date":"2023-09-12","close":5587.7373},{"date":"2023-09-13","close":5353.4126},{"date":"2023-09-14","close":5335.3877},{"date":"2023-09-15","close":5416.5},{"date":"2023-09-18","close":5371.4375},{"date":"2023-09-19","close":5236.2505},{"date":"2023-09-20","close":5281.3125},{"date":"2023-09-21","close":5119.0884},{"date":"2023-09-22","close":5119.0884},{"date":"2023-09-25","close":4929.8262},{"date":"2023-09-26","close":4902.7886},{"date":"2023-09-27","close":4965.876},{"date":"2023-10-04","close":4695.502},{"date":"2023-10-05","close":4569.3267},{"date":"2023-10-06","close":4713.5269},{"date":"2023-10-10","close":4695.502},{"date":"2023-10-11","close":4803.6514},{"date":"2023-10-12","close":4965.876},{"date":"2023-10-13","close":5001.9263},{"date":"2023-10-16","close":4983.9009},{"date":"2023-10-17","close":5028.9639},{"date":"2023-10-18","close":5128.1006},{"date":"2023-10-19","close":5010.939},{"date":"2023-10-20","close":4785.627},{"date":"2023-10-23","close":4713.5269},{"date":"2023-10-24","close":4857.7261},{"date":"2023-10-25","close":4848.7134},{"date":"2023-10-26","close":4857.7261},{"date":"2023-10-27","close":4848.7134},{"date":"2023-10-30","close":4812.6636},{"date":"2023-10-31","close":4650.439},{"date":"2023-11-01","close":4704.5142},{"date":"2023-11-02","close":4839.7012},{"date":"2023-11-03","close":4839.7012},{"date":"2023-11-06","close":4929.8262},{"date":"2023-11-07","close":4803.6514},{"date":"2023-11-08","close":4785.627},{"date":"2023-11-09","close":4722.5391},{"date":"2023-11-10","close":4650.439},{"date":"2023-11-13","close":4659.4517},{"date":"2023-11-14","close":4767.6016},{"date":"2023-11-15","close":4785.627},{"date":"2023-11-16","close":4776.6138},{"date":"2023-11-17","close":4704.5142},{"date":"2023-11-20","close":4695.502},{"date":"2023-11-21","close":4713.5269},{"date":"2023-11-22","close":4758.5889},{"date":"2023-11-23","close":4740.564},{"date":"2023-11-24","close":4749.5767},{"date":"2023-11-27","close":4713.5269},{"date":"2023-11-28","close":4749.5767},{"date":"2023-11-29","close":4713.5269},{"date":"2023-11-30","close":4749.5767},{"date":"2023-12-01","close":4722.5391},{"date":"2023-12-04","close":4776.6138},{"date":"2023-12-05","close":4749.5767},{"date":"2023-12-06","close":4731.5518},{"date":"2023-12-07","close":4704.5142},{"date":"2023-12-08","close":4767.6016},{"date":"2023-12-11","close":4821.6763},{"date":"2023-12-12","close":4803.6514},{"date":"2023-12-13","close":4767.6016},{"date":"2023-12-14","close":4785.627},{"date":"2023-12-15","close":4803.6514},{"date":"2023-12-18","close":4947.8511},{"date":"2023-12-19","close":4911.8013},{"date":"2023-12-20","close":4929.8262},{"date":"2023-12-21","close":4893.7764},{"date":"2023-12-22","close":4911.8013},{"date":"2023-12-26","close":4875.751},{"date":"2023-12-27","close":4931.1572},{"date":"2023-12-28","close":4921.9233},{"date":"2024-01-02","close":4903.4546},{"date":"2024-01-03","close":4875.751},{"date":"2024-01-04","close":4783.4072},{"date":"2024-01-05","close":4838.8135},{"date":"2024-01-08","close":4838.8135},{"date":"2024-01-09","close":4848.0479},{"date":"2024-01-10","close":4811.1104},{"date":"2024-01-11","close":4829.5791},{"date":"2024-01-12","close":4783.4072},{"date":"2024-01-15","close":4783.4072},{"date":"2024-01-16","close":4737.2354},{"date":"2024-01-17","close":4617.1885},{"date":"2024-01-18","close":4700.2979},{"date":"2024-01-19","close":4709.5322},{"date":"2024-01-22","close":4718.7666},{"date":"2024-01-23","close":4663.3604},{"date":"2024-01-24","close":4663.3604},{"date":"2024-01-25","close":4589.4854},{"date":"2024-01-26","close":4635.6572},{"date":"2024-01-29","close":4644.8916},{"date":"2024-01-30","close":4875.751},{"date":"2024-01-31","close":4811.1104},{"date":"2024-02-01","close":4838.8135},{"date":"2024-02-02","close":4857.2822},{"date":"2024-02-05","close":4866.5166},{"date":"2024-02-06","close":4783.4072},{"date":"2024-02-07","close":4921.9233},{"date":"2024-02-08","close":4894.2197},{"date":"2024-02-13","close":4894.2197},{"date":"2024-02-14","close":4940.3916},{"date":"2024-02-15","close":4884.9854},{"date":"2024-02-16","close":4903.4546},{"date":"2024-02-19","close":5005.0322},{"date":"2024-02-20","close":4931.1572},{"date":"2024-02-21","close":4894.2197},{"date":"2024-02-22","close":4820.3447},{"date":"2024-02-23","close":4728.001},{"date":"2024-02-26","close":4755.7041},{"date":"2024-02-27","close":4672.5952},{"date":"2024-02-28","close":4691.0635},{"date":"2024-02-29","close":4635.6572},{"date":"2024-03-04","close":4681.8296},{"date":"2024-03-05","close":4635.6572},{"date":"2024-03-06","close":4584.8682},{"date":"2024-03-07","close":4626.4229},{"date":"2024-03-08","close":4764.9385},{"date":"2024-03-11","close":4737.2354},{"date":"2024-03-12","close":4728.001},{"date":"2024-03-13","close":4700.2979},{"date":"2024-03-14","close":4700.2979},{"date":"2024-03-15","close":4755.7041},{"date":"2024-03-18","close":4672.5952},{"date":"2024-03-19","close":4681.8296},{"date":"2024-03-20","close":4663.3604},{"date":"2024-03-21","close":4681.8296},{"date":"2024-03-22","close":4718.7666},{"date":"2024-03-25","close":4681.8296},{"date":"2024-03-26","close":4709.5322},{"date":"2024-03-27","close":4635.6572},{"date":"2024-03-28","close":4654.126},{"date":"2024-03-29","close":4654.126},{"date":"2024-04-01","close":4663.3604},{"date":"2024-04-02","close":4617.1885},{"date":"2024-04-03","close":4617.1885},{"date":"2024-04-04","close":4654.126},{"date":"2024-04-05","close":4612.5713},{"date":"2024-04-08","close":4598.7197},{"date":"2024-04-09","close":4617.1885},{"date":"2024-04-11","close":4626.4229},{"date":"2024-04-12","close":4617.1885},{"date":"2024-04-15","close":4612.5713},{"date":"2024-04-16","close":4571.0166},{"date":"2024-04-17","close":4594.1025},{"date":"2024-04-18","close":4755.7041},{"date":"2024-04-19","close":4728.001},{"date":"2024-04-22","close":4691.0635},{"date":"2024-04-23","close":4774.1729},{"date":"2024-04-24","close":4728.001},{"date":"2024-04-25","close":4737.2354},{"date":"2024-04-26","close":4672.5952},{"date":"2024-04-29","close":4718.7666},{"date":"2024-04-30","close":4764.9385},{"date":"2024-05-02","close":4728.001},{"date":"2024-05-03","close":4737.2354},{"date":"2024-05-07","close":4755.7041},{"date":"2024-05-08","close":4746.4697},{"date":"2024-05-09","close":4811.1104},{"date":"2024-05-10","close":4931.1572},{"date":"2024-05-13","close":5051.2041},{"date":"2024-05-14","close":5078.9072},{"date":"2024-05-16","close":5023.5015},{"date":"2024-05-17","close":4949.626},{"date":"2024-05-20","close":5078.9072},{"date":"2024-05-21","close":5328.2354},{"date":"2024-05-22","close":5078.9072},{"date":"2024-05-23","close":5069.6729},{"date":"2024-05-24","close":4968.0947},{"date":"2024-05-27","close":5014.2671},{"date":"2024-05-28","close":5134.314},{"date":"2024-05-29","close":4986.5635},{"date":"2024-05-30","close":4912.689},{"date":"2024-05-31","close":4912.689},{"date":"2024-06-03","close":5189.7197},{"date":"2024-06-04","close":5032.7358},{"date":"2024-06-05","close":5162.0171},{"date":"2024-06-07","close":5088.1416},{"date":"2024-06-10","close":5005.0322},{"date":"2024-06-11","close":4912.689},{"date":"2024-06-12","close":4912.689},{"date":"2024-06-13","close":4884.9854},{"date":"2024-06-14","close":4755.7041},{"date":"2024-06-17","close":4764.9385},{"date":"2024-06-18","close":4783.4072},{"date":"2024-06-19","close":4838.8135},{"date":"2024-06-20","close":4764.9385},{"date":"2024-06-21","close":4746.4697},{"date":"2024-06-24","close":4635.6572},{"date":"2024-06-25","close":4681.8296},{"date":"2024-06-26","close":4681.8296},{"date":"2024-06-27","close":4635.6572},{"date":"2024-06-28","close":4654.126},{"date":"2024-07-01","close":4700.2979},{"date":"2024-07-02","close":4571.0166},{"date":"2024-07-03","close":4575.6338},{"date":"2024-07-04","close":4584.8682},{"date":"2024-07-05","close":4617.1885},{"date":"2024-07-08","close":4644.8916},{"date":"2024-07-09","close":4612.5713},{"date":"2024-07-10","close":4663.3604},{"date":"2024-07-11","close":4635.6572},{"date":"2024-07-12","close":4617.1885},{"date":"2024-07-15","close":4681.8296},{"date":"2024-07-16","close":4691.0635},{"date":"2024-07-17","close":4801.8765},{"date":"2024-07-18","close":4672.5952},{"date":"2024-07-19","close":4672.5952},{"date":"2024-07-22","close":4534.0791},{"date":"2024-07-23","close":4580.251},{"date":"2024-07-24","close":4575.6338},{"date":"2024-07-25","close":4529.4619},{"date":"2024-07-26","close":4654.126},{"date":"2024-07-29","close":4617.1885},{"date":"2024-07-30","close":4566.3999},{"date":"2024-07-31","close":4700.2979},{"date":"2024-08-01","close":4663.3604},{"date":"2024-08-02","close":4520.2275},{"date":"2024-08-05","close":4053.8916},{"date":"2024-08-06","close":4192.4072},{"date":"2024-08-07","close":4395.5635},{"date":"2024-08-08","close":4354.0088},{"date":"2024-08-09","close":4432.501},{"date":"2024-08-12","close":4497.1416},{"date":"2024-08-13","close":4501.7588},{"date":"2024-08-14","close":4594.1025},{"date":"2024-08-16","close":4571.0166},{"date":"2024-08-19","close":4561.7827},{"date":"2024-08-20","close":4594.1025},{"date":"2024-08-21","close":4543.3135},{"date":"2024-08-22","close":4524.8447},{"date":"2024-08-23","close":4478.6729},{"date":"2024-08-26","close":4441.7354},{"date":"2024-08-27","close":4427.8838},{"date":"2024-08-28","close":4344.7744},{"date":"2024-08-29","close":4520.2275},{"date":"2024-08-30","close":4547.9307},{"date":"2024-09-02","close":4603.3369},{"date":"2024-09-03","close":4566.3999},{"date":"2024-09-04","close":4386.3291},{"date":"2024-09-05","close":4367.8604},{"date":"2024-09-06","close":4330.9229},{"date":"2024-09-09","close":4344.7744},{"date":"2024-09-10","close":4344.7744},{"date":"2024-09-11","close":4243.1963},{"date":"2024-09-12","close":4252.4307},{"date":"2024-09-13","close":4210.876},{"date":"2024-09-19","close":4173.9385},{"date":"2024-09-20","close":4280.1338},{"date":"2024-09-23","close":4293.9854},{"date":"2024-09-24","close":4335.54},{"date":"2024-09-25","close":4409.415},{"date":"2024-09-26","close":4455.5869},{"date":"2024-09-27","close":4409.415},{"date":"2024-09-30","close":4312.4541},{"date":"2024-10-02","close":4298.6025},{"date":"2024-10-04","close":4354.0088},{"date":"2024-10-07","close":4464.8213},{"date":"2024-10-08","close":4441.7354},{"date":"2024-10-10","close":4474.0557},{"date":"2024-10-11","close":4450.9702},{"date":"2024-10-14","close":4464.8213},{"date":"2024-10-15","close":4497.1416},{"date":"2024-10-16","close":4515.6104},{"date":"2024-10-17","close":4515.6104},{"date":"2024-10-18","close":4460.2041},{"date":"2024-10-21","close":4455.5869},{"date":"2024-10-22","close":4386.3291},{"date":"2024-10-23","close":4483.29},{"date":"2024-10-24","close":4390.9463},{"date":"2024-10-25","close":4284.751},{"date":"2024-10-28","close":4349.3916},{"date":"2024-10-29","close":4326.3057},{"date":"2024-10-30","close":4340.1572},{"date":"2024-10-31","close":4293.9854},{"date":"2024-11-01","close":4229.3447},{"date":"2024-11-04","close":4243.1963},{"date":"2024-11-05","close":4238.5791},{"date":"2024-11-06","close":4233.9619},{"date":"2024-11-07","close":4233.9619},{"date":"2024-11-08","close":4173.9385},{"date":"2024-11-11","close":4040.04},{"date":"2024-11-12","close":3878.4385},{"date":"2024-11-13","close":3670.6648},{"date":"2024-11-14","close":3675.282},{"date":"2024-11-15","close":3739.9226},{"date":"2024-11-18","close":4173.9385},{"date":"2024-11-19","close":4003.1028},{"date":"2024-11-20","close":4016.9541},{"date":"2024-11-21","close":3980.0164},{"date":"2024-11-22","close":3938.4619},{"date":"2024-11-25","close":3929.2275},{"date":"2024-11-26","close":3966.1648},{"date":"2024-11-27","close":3887.6729},{"date":"2024-11-28","close":3919.9932},{"date":"2024-11-29","close":3887.6729},{"date":"2024-12-02","close":3786.0945},{"date":"2024-12-03","close":3832.2664},{"date":"2024-12-04","close":3739.9226},{"date":"2024-12-05","close":3726.071},{"date":"2024-12-06","close":3587.5557},{"date":"2024-12-09","close":3490.5945},{"date":"2024-12-10","close":3592.1729},{"date":"2024-12-11","close":3786.0945},{"date":"2024-12-12","close":3758.3916},{"date":"2024-12-13","close":3744.54},{"date":"2024-12-16","close":3753.7744},{"date":"2024-12-17","close":3763.0088},{"date":"2024-12-18","close":3758.3916},{"date":"2024-12-19","close":3702.9854},{"date":"2024-12-20","close":3684.5164},{"date":"2024-12-23","close":3698.3682},{"date":"2024-12-24","close":3675.282},{"date":"2024-12-26","close":3716.8367},{"date":"2024-12-27","close":3793.5715},{"date":"2024-12-30","close":3760.0},{"date":"2025-01-02","close":3836.7349},{"date":"2025-01-03","close":3846.3267},{"date":"2025-01-06","close":3841.5308},{"date":"2025-01-07","close":3846.3267},{"date":"2025-01-08","close":3841.5308},{"date":"2025-01-09","close":3846.3267},{"date":"2025-01-10","close":3822.3469},{"date":"2025-01-13","close":3817.551},{"date":"2025-01-14","close":3774.3879},{"date":"2025-01-15","close":3807.9592},{"date":"2025-01-16","close":3831.939},{"date":"2025-01-17","close":3827.1428},{"date":"2025-01-20","close":3783.9797},{"date":"2025-01-21","close":3836.7349},{"date":"2025-01-22","close":3841.5308},{"date":"2025-01-23","close":3836.7349},{"date":"2025-01-24","close":3812.7551},{"date":"2025-01-31","close":3740.8164},{"date":"2025-02-03","close":3807.9592},{"date":"2025-02-04","close":3817.551},{"date":"2025-02-05","close":3755.2041},{"date":"2025-02-06","close":3817.551},{"date":"2025-02-07","close":3822.3469},{"date":"2025-02-10","close":3803.1633},{"date":"2025-02-11","close":3807.9592},{"date":"2025-02-12","close":3697.6531},{"date":"2025-02-13","close":3702.449},{"date":"2025-02-14","close":3740.8164},{"date":"2025-02-17","close":3702.449},{"date":"2025-02-18","close":3731.2246},{"date":"2025-02-19","close":3755.2041},{"date":"2025-02-20","close":3793.5715},{"date":"2025-02-21","close":3918.2654},{"date":"2025-02-24","close":3932.6531},{"date":"2025-02-25","close":3860.7144},{"date":"2025-02-26","close":3860.7144},{"date":"2025-02-27","close":3827.1428},{"date":"2025-02-28","close":3831.939},{"date":"2025-03-04","close":3908.6736},{"date":"2025-03-05","close":4143.6733},{"date":"2025-03-06","close":4028.5715},{"date":"2025-03-07","close":4258.7754},{"date":"2025-03-10","close":4162.8574},{"date":"2025-03-11","close":4057.3469},{"date":"2025-03-12","close":3990.2041},{"date":"2025-03-13","close":4009.3879},{"date":"2025-03-14","close":3951.8369},{"date":"2025-03-17","close":3961.4287},{"date":"2025-03-18","close":4028.5715},{"date":"2025-03-19","close":4009.3879},{"date":"2025-03-20","close":3971.0205},{"date":"2025-03-21","close":3937.449},{"date":"2025-03-24","close":3932.6531},{"date":"2025-03-25","close":3884.6938},{"date":"2025-03-26","close":3865.5103},{"date":"2025-03-27","close":3822.3469},{"date":"2025-03-28","close":3760.0},{"date":"2025-03-31","close":3707.2449},{"date":"2025-04-01","close":3755.2041},{"date":"2025-04-02","close":3726.4287},{"date":"2025-04-03","close":3692.8572},{"date":"2025-04-04","close":3702.449},{"date":"2025-04-07","close":3582.551},{"date":"2025-04-08","close":3606.5308},{"date":"2025-04-09","close":3688.0613},{"date":"2025-04-10","close":3783.9797},{"date":"2025-04-11","close":3764.7959},{"date":"2025-04-14","close":3779.1838},{"date":"2025-04-15","close":3947.041},{"date":"2025-04-16","close":3908.6736},{"date":"2025-04-17","close":3951.8369},{"date":"2025-04-18","close":3961.4287},{"date":"2025-04-21","close":3980.6123},{"date":"2025-04-22","close":3999.7959},{"date":"2025-04-23","close":3966.2246},{"date":"2025-04-24","close":3937.449},{"date":"2025-04-25","close":3913.4695},{"date":"2025-04-28","close":3865.5103},{"date":"2025-04-29","close":3865.5103},{"date":"2025-04-30","close":3875.1021},{"date":"2025-05-02","close":3932.6531},{"date":"2025-05-07","close":3913.4695},{"date":"2025-05-08","close":3923.0613},{"date":"2025-05-09","close":3951.8369},{"date":"2025-05-12","close":4076.5308},{"date":"2025-05-13","close":4057.3469},{"date":"2025-05-14","close":4047.7551},{"date":"2025-05-15","close":4018.9797},{"date":"2025-05-16","close":4014.1838},{"date":"2025-05-19","close":3932.6531},{"date":"2025-05-20","close":3980.6123},{"date":"2025-05-21","close":4009.3879},{"date":"2025-05-22","close":4028.5715},{"date":"2025-05-23","close":4066.939},{"date":"2025-05-26","close":4066.939},{"date":"2025-05-27","close":4062.1428},{"date":"2025-05-28","close":4100.5103},{"date":"2025-05-29","close":4038.1633},{"date":"2025-05-30","close":4105.3062},{"date":"2025-06-02","close":4014.1838},{"date":"2025-06-04","close":3985.4082},{"date":"2025-06-05","close":3999.7959},{"date":"2025-06-09","close":4033.3674},{"date":"2025-06-10","close":4071.7349},{"date":"2025-06-11","close":4062.1428},{"date":"2025-06-12","close":4066.939},{"date":"2025-06-13","close":3961.4287},{"date":"2025-06-16","close":3937.449},{"date":"2025-06-17","close":3961.4287},{"date":"2025-06-18","close":3927.8572},{"date":"2025-06-19","close":3927.8572},{"date":"2025-06-20","close":3937.449},{"date":"2025-06-23","close":3875.1021},{"date":"2025-06-24","close":4431.4287},{"date":"2025-06-25","close":4253.9795},{"date":"2025-06-26","close":4354.6938},{"date":"2025-06-27","close":4215.6123},{"date":"2025-06-30","close":4301.939},{"date":"2025-07-01","close":4297.1431},{"date":"2025-07-02","close":4316.3267},{"date":"2025-07-03","close":4364.2856},{"date":"2025-07-04","close":4364.2856},{"date":"2025-07-07","close":4249.1836},{"date":"2025-07-08","close":4263.5713},{"date":"2025-07-09","close":4230.0},{"date":"2025-07-10","close":4373.8774},{"date":"2025-07-11","close":4426.6328},{"date":"2025-07-14","close":4441.0205},{"date":"2025-07-15","close":4460.2041},{"date":"2025-07-16","close":4441.0205},{"date":"2025-07-17","close":4383.4692},{"date":"2025-07-18","close":4354.6938},{"date":"2025-07-21","close":4498.5713},{"date":"2025-07-22","close":4479.3877},{"date":"2025-07-23","close":4527.3472},{"date":"2025-07-24","close":4431.4287},{"date":"2025-07-25","close":4321.1226},{"date":"2025-07-28","close":4249.1836},{"date":"2025-07-29","close":4325.9185},{"date":"2025-07-30","close":4316.3267},{"date":"2025-07-31","close":4230.0},{"date":"2025-08-01","close":4124.4897},{"date":"2025-08-04","close":4158.0615},{"date":"2025-08-05","close":4086.1226},{"date":"2025-08-06","close":4258.7754},{"date":"2025-08-07","close":4196.4287},{"date":"2025-08-08","close":4138.8774},{"date":"2025-08-11","close":4148.4692},{"date":"2025-08-12","close":4158.0615},{"date":"2025-08-13","close":4249.1836},{"date":"2025-08-14","close":4249.1836},{"date":"2025-08-18","close":4110.1021},{"date":"2025-08-19","close":4114.8979},{"date":"2025-08-20","close":4057.3469},{"date":"2025-08-21","close":4052.551},{"date":"2025-08-22","close":4062.1428},{"date":"2025-08-25","close":4023.7756},{"date":"2025-08-26","close":3995.0},{"date":"2025-08-27","close":4018.9797},{"date":"2025-08-28","close":3971.0205},{"date":"2025-08-29","close":3932.6531},{"date":"2025-09-01","close":3707.2449},{"date":"2025-09-02","close":3702.449},{"date":"2025-09-03","close":3697.6531},{"date":"2025-09-04","close":3798.3674},{"date":"2025-09-05","close":3855.9185},{"date":"2025-09-08","close":3889.49},{"date":"2025-09-09","close":4253.9795},{"date":"2025-09-10","close":4714.3877},{"date":"2025-09-11","close":4594.4897},{"date":"2025-09-12","close":4469.7959},{"date":"2025-09-15","close":4412.2451},{"date":"2025-09-16","close":4292.3472},{"date":"2025-09-17","close":4316.3267},{"date":"2025-09-18","close":4301.939},{"date":"2025-09-19","close":4540.0},{"date":"2025-09-22","close":4292.3472},{"date":"2025-09-23","close":4306.7349},{"date":"2025-09-24","close":4201.2246},{"date":"2025-09-25","close":4268.3677},{"date":"2025-09-26","close":4119.6938},{"date":"2025-09-29","close":4129.2856},{"date":"2025-09-30","close":4129.2856},{"date":"2025-10-01","close":4105.3062},{"date":"2025-10-02","close":4114.8979},{"date":"2025-10-10","close":3947.041},{"date":"2025-10-13","close":3927.8572},{"date":"2025-10-14","close":3975.8164},{"date":"2025-10-15","close":3995.0},{"date":"2025-10-16","close":3966.2246},{"date":"2025-10-17","close":4508.1636},{"date":"2025-10-20","close":4234.7959},{"date":"2025-10-21","close":4158.0615},{"date":"2025-10-22","close":4167.6533},{"date":"2025-10-23","close":4076.5308},{"date":"2025-10-24","close":4124.4897},{"date":"2025-10-27","close":4100.5103},{"date":"2025-10-28","close":4090.9185},{"date":"2025-10-29","close":4076.5308},{"date":"2025-10-30","close":3995.0},{"date":"2025-10-31","close":3947.041},{"date":"2025-11-03","close":3903.8777},{"date":"2025-11-04","close":3879.8979},{"date":"2025-11-05","close":3827.1428},{"date":"2025-11-06","close":3879.8979},{"date":"2025-11-07","close":3812.7551},{"date":"2025-11-10","close":3947.041},{"date":"2025-11-11","close":3884.6938},{"date":"2025-11-12","close":3990.2041},{"date":"2025-11-13","close":3966.2246},{"date":"2025-11-14","close":3961.4287},{"date":"2025-11-17","close":3908.6736},{"date":"2025-11-18","close":3803.1633},{"date":"2025-11-19","close":3875.1021},{"date":"2025-11-20","close":3855.9185},{"date":"2025-11-21","close":3793.5715},{"date":"2025-11-24","close":3827.1428},{"date":"2025-11-25","close":3774.3879},{"date":"2025-11-26","close":3884.6938},{"date":"2025-11-27","close":3851.1226},{"date":"2025-11-28","close":3899.0818},{"date":"2025-12-01","close":3875.1021},{"date":"2025-12-02","close":3894.2859},{"date":"2025-12-03","close":3903.8777},{"date":"2025-12-04","close":3846.3267},{"date":"2025-12-05","close":3899.0818},{"date":"2025-12-08","close":3908.6736},{"date":"2025-12-09","close":3879.8979},{"date":"2025-12-10","close":3913.4695},{"date":"2025-12-11","close":3951.8369},{"date":"2025-12-12","close":3937.449},{"date":"2025-12-15","close":3947.041},{"date":"2025-12-16","close":3918.2654},{"date":"2025-12-17","close":3899.0818},{"date":"2025-12-18","close":3846.3267},{"date":"2025-12-19","close":3942.2449},{"date":"2025-12-22","close":3975.8164},{"date":"2025-12-23","close":3899.0818},{"date":"2025-12-24","close":3927.8572},{"date":"2025-12-26","close":3995.0},{"date":"2025-12-29","close":4050.0},{"date":"2025-12-30","close":3970.0},{"date":"2026-01-02","close":3955.0},{"date":"2026-01-05","close":3945.0},{"date":"2026-01-06","close":4000.0},{"date":"2026-01-07","close":3940.0},{"date":"2026-01-08","close":3930.0},{"date":"2026-01-09","close":4005.0},{"date":"2026-01-12","close":3980.0},{"date":"2026-01-13","close":3885.0},{"date":"2026-01-14","close":3880.0},{"date":"2026-01-15","close":3905.0},{"date":"2026-01-16","close":3855.0},{"date":"2026-01-19","close":3795.0},{"date":"2026-01-20","close":3830.0},{"date":"2026-01-21","close":3880.0},{"date":"2026-01-22","close":3875.0},{"date":"2026-01-23","close":3880.0},{"date":"2026-01-26","close":3955.0},{"date":"2026-01-27","close":3945.0},{"date":"2026-01-28","close":3895.0},{"date":"2026-01-29","close":3960.0},{"date":"2026-01-30","close":3895.0},{"date":"2026-02-02","close":3820.0},{"date":"2026-02-03","close":3935.0},{"date":"2026-02-04","close":4020.0},{"date":"2026-02-05","close":4005.0},{"date":"2026-02-06","close":4020.0},{"date":"2026-02-09","close":3980.0},{"date":"2026-02-10","close":4015.0},{"date":"2026-02-11","close":4055.0},{"date":"2026-02-12","close":4070.0},{"date":"2026-02-13","close":4075.0},{"date":"2026-02-19","close":4100.0},{"date":"2026-02-20","close":4155.0},{"date":"2026-02-23","close":4285.0},{"date":"2026-02-24","close":4260.0},{"date":"2026-02-25","close":4230.0},{"date":"2026-02-26","close":4180.0},{"date":"2026-02-27","close":4280.0},{"date":"2026-03-03","close":4115.0},{"date":"2026-03-04","close":3840.0},{"date":"2026-03-05","close":4065.0},{"date":"2026-03-06","close":4250.0},{"date":"2026-03-09","close":4120.0},{"date":"2026-03-10","close":4160.0},{"date":"2026-03-11","close":4280.0},{"date":"2026-03-12","close":4380.0},{"date":"2026-03-13","close":4300.0},{"date":"2026-03-16","close":4265.0},{"date":"2026-03-17","close":4250.0},{"date":"2026-03-18","close":4350.0},{"date":"2026-03-19","close":4390.0},{"date":"2026-03-20","close":4400.0},{"date":"2026-03-23","close":4300.0},{"date":"2026-03-24","close":4400.0},{"date":"2026-03-25","close":4405.0},{"date":"2026-03-26","close":4385.0},{"date":"2026-03-27","close":4430.0},{"date":"2026-03-30","close":4285.0},{"date":"2026-03-31","close":4385.0},{"date":"2026-04-01","close":4390.0},{"date":"2026-04-02","close":4295.0},{"date":"2026-04-03","close":4440.0},{"date":"2026-04-06","close":4370.0},{"date":"2026-04-07","close":4345.0},{"date":"2026-04-08","close":4470.0},{"date":"2026-04-09","close":5810.0},{"date":"2026-04-10","close":6040.0},{"date":"2026-04-13","close":6050.0},{"date":"2026-04-14","close":6120.0},{"date":"2026-04-15","close":6010.0},{"date":"2026-04-16","close":6090.0},{"date":"2026-04-17","close":5530.0},{"date":"2026-04-20","close":6320.0},{"date":"2026-04-21","close":6400.0},{"date":"2026-04-22","close":6170.0},{"date":"2026-04-23","close":6040.0},{"date":"2026-04-24","close":5810.0},{"date":"2026-04-27","close":5860.0},{"date":"2026-04-28","close":7610.0},{"date":"2026-04-29","close":6700.0},{"date":"2026-04-30","close":6400.0},{"date":"2026-05-04","close":6810.0},{"date":"2026-05-06","close":6670.0},{"date":"2026-05-07","close":6640.0},{"date":"2026-05-08","close":6050.0},{"date":"2026-05-11","close":5640.0},{"date":"2026-05-12","close":5660.0},{"date":"2026-05-13","close":5570.0},{"date":"2026-05-14","close":5560.0},{"date":"2026-05-15","close":5510.0},{"date":"2026-05-18","close":5650.0},{"date":"2026-05-19","close":5430.0},{"date":"2026-05-20","close":5240.0},{"date":"2026-05-21","close":5260.0},{"date":"2026-05-22","close":5510.0},{"date":"2026-05-26","close":5810.0},{"date":"2026-05-27","close":5770.0},{"date":"2026-05-28","close":5800.0},{"date":"2026-05-29","close":5990.0},{"date":"2026-06-01","close":6140.0},{"date":"2026-06-02","close":6040.0},{"date":"2026-06-04","close":5380.0},{"date":"2026-06-05","close":4950.0},{"date":"2026-06-08","close":4530.0},{"date":"2026-06-09","close":4475.0},{"date":"2026-06-10","close":4745.0},{"date":"2026-06-11","close":4890.0},{"date":"2026-06-12","close":4915.0},{"date":"2026-06-15","close":5190.0},{"date":"2026-06-16","close":5300.0},{"date":"2026-06-17","close":5780.0},{"date":"2026-06-18","close":5290.0},{"date":"2026-06-19","close":4970.0},{"date":"2026-06-22","close":5740.0},{"date":"2026-06-23","close":5500.0},{"date":"2026-06-24","close":5770.0},{"date":"2026-06-25","close":5280.0},{"date":"2026-06-26","close":4975.0},{"date":"2026-06-29","close":5250.0},{"date":"2026-06-30","close":4985.0},{"date":"2026-07-01","close":5080.0},{"date":"2026-07-02","close":4935.0},{"date":"2026-07-03","close":4970.0},{"date":"2026-07-06","close":4945.0},{"date":"2026-07-07","close":4740.0},{"date":"2026-07-08","close":4650.0},{"date":"2026-07-09","close":4570.0},{"date":"2026-07-10","close":4910.0},{"date":"2026-07-13","close":4680.0},{"date":"2026-07-14","close":4670.0},{"date":"2026-07-15","close":4690.0},{"date":"2026-07-16","close":4600.0},{"date":"2026-07-20","close":4450.0},{"date":"2026-07-21","close":4515.0},{"date":"2026-07-22","close":4460.0},{"date":"2026-07-23","close":4690.0},{"date":"2026-07-24","close":4700.0},{"date":"2026-07-27","close":4575.0},{"date":"2026-07-28","close":4490.0},{"date":"2026-07-29","close":4325.0},{"date":"2026-07-30","close":4510.0},{"date":"2026-07-31","close":4665.0},{"date":"2026-08-03","close":4610.0},{"date":"2026-08-04","close":4750.0},{"date":"2026-08-05","close":4750.0},{"date":"2026-08-06","close":4730.0},{"date":"2026-08-07","close":5320.0},{"date":"2026-08-10","close":5820.0},{"date":"2026-08-11","close":6230.0},{"date":"2026-08-12","close":6120.0},{"date":"2026-08-13","close":5700.0},{"date":"2026-08-14","close":5710.0},{"date":"2026-08-18","close":5710.0},{"date":"2026-08-19","close":5230.0},{"date":"2026-08-20","close":5770.0},{"date":"2026-08-21","close":5380.0},{"date":"2026-08-24","close":5280.0},{"date":"2026-08-25","close":5250.0},{"date":"2026-08-26","close":5420.0},{"date":"2026-08-27","close":5400.0},{"date":"2026-08-28","close":5400.0},{"date":"2026-08-31","close":5330.0},{"date":"2026-09-01","close":5430.0},{"date":"2026-09-02","close":5430.0},{"date":"2026-09-03","close":6390.0},{"date":"2026-09-04","close":6030.0},{"date":"2026-09-07","close":6410.0},{"date":"2026-09-08","close":6660.0},{"date":"2026-09-09","close":7990.0},{"date":"2026-09-10","close":7690.0},{"date":"2026-09-11","close":7870.0},{"date":"2026-09-14","close":7880.0},{"date":"2026-09-15","close":7800.0},{"date":"2026-09-16","close":7530.0},{"date":"2026-09-17","close":7490.0},{"date":"2026-09-18","close":7170.0},{"date":"2026-09-21","close":7240.0},{"date":"2026-09-22","close":7280.0},{"date":"2026-09-23","close":7030.0},{"date":"2026-09-28","close":6930.0},{"date":"2026-09-29","close":6600.0},{"date":"2026-09-30","close":8170.0},{"date":"2026-10-01","close":7450.0},{"date":"2026-10-02","close":7250.0},{"date":"2026-10-06","close":7170.0},{"date":"2026-10-07","close":6820.0},{"date":"2026-10-08","close":6580.0},{"date":"2026-10-12","close":6470.0},{"date":"2026-10-13","close":6430.0},{"date":"2026-10-14","close":6570.0},{"date":"2026-10-15","close":6140.0},{"date":"2026-10-16","close":6290.0},{"date":"2026-10-19","close":6510.0},{"date":"2026-10-20","close":5920.0},{"date":"2026-10-21","close":6140.0},{"date":"2026-10-22","close":5840.0},{"date":"2026-10-23","close":5670.0}],"chart_data":[{"date":"2024-10-23","open":4382,"high":4557,"low":4377,"close":4483,"volume":10448,"rsi_14":65.55,"sma_20":4790.75,"sma_60":4811.17,"sma_120":5016.54},{"date":"2024-10-24","open":4451,"high":4525,"low":4391,"close":4391,"volume":15172,"rsi_14":57.35,"sma_20":4796.0,"sma_60":4807.75,"sma_120":5013.5},{"date":"2024-10-25","open":4349,"high":4391,"low":4276,"close":4285,"volume":6429,"rsi_14":44.9,"sma_20":4793.25,"sma_60":4802.5,"sma_120":5009.42},{"date":"2024-10-28","open":4280,"high":4359,"low":4280,"close":4349,"volume":3191,"rsi_14":40.88,"sma_20":4790.0,"sma_60":4799.25,"sma_120":5006.5},{"date":"2024-10-29","open":4299,"high":4340,"low":4266,"close":4326,"volume":3006,"rsi_14":40.88,"sma_20":4783.0,"sma_60":4793.33,"sma_120":5002.96},{"date":"2024-10-30","open":4317,"high":4391,"low":4234,"close":4340,"volume":5440,"rsi_14":39.1,"sma_20":4779.25,"sma_60":4788.33,"sma_120":4999.12},{"date":"2024-10-31","open":4280,"high":4340,"low":4280,"close":4294,"volume":2230,"rsi_14":37.68,"sma_20":4778.25,"sma_60":4783.42,"sma_120":4995.21},{"date":"2024-11-01","open":4280,"high":4280,"low":4211,"close":4229,"volume":4920,"rsi_14":32.89,"sma_20":4774.5,"sma_60":4774.92,"sma_120":4990.62},{"date":"2024-11-04","open":4202,"high":4252,"low":4202,"close":4243,"volume":3085,"rsi_14":31.03,"sma_20":4768.5,"sma_60":4767.33,"sma_120":4986.0},{"date":"2024-11-05","open":4202,"high":4243,"low":4169,"close":4239,"volume":2106,"rsi_14":28.87,"sma_20":4756.25,"sma_60":4762.25,"sma_120":4981.42},{"date":"2024-11-06","open":4202,"high":4243,"low":4197,"close":4234,"volume":6720,"rsi_14":28.67,"sma_20":4745.0,"sma_60":4765.5,"sma_120":4976.21},{"date":"2024-11-07","open":4295,"high":4323,"low":4234,"close":4234,"volume":18296,"rsi_14":27.7,"sma_20":4727.75,"sma_60":4764.83,"sma_120":4969.21},{"date":"2024-11-08","open":4174,"high":4179,"low":4119,"close":4174,"volume":5869,"rsi_14":29.8,"sma_20":4712.75,"sma_60":4760.83,"sma_120":4961.29},{"date":"2024-11-11","open":4137,"high":4174,"low":4035,"close":4040,"volume":18417,"rsi_14":27.27,"sma_20":4689.75,"sma_60":4755.17,"sma_120":4951.92},{"date":"2024-11-12","open":3980,"high":4040,"low":3878,"close":3878,"volume":15489,"rsi_14":13.41,"sma_20":4656.25,"sma_60":4745.17,"sma_120":4941.58},{"date":"2024-11-13","open":3878,"high":3888,"low":3671,"close":3671,"volume":22315,"rsi_14":11.76,"sma_20":4610.5,"sma_60":4730.25,"sma_120":4930.04},{"date":"2024-11-14","open":3671,"high":3726,"low":3666,"close":3675,"volume":22241,"rsi_14":13.74,"sma_20":4565.0,"sma_60":4715.33,"sma_120":4917.38},{"date":"2024-11-15","open":3615,"high":4017,"low":3574,"close":3740,"volume":74358,"rsi_14":13.74,"sma_20":4526.0,"sma_60":4699.92,"sma_120":4903.04},{"date":"2024-11-18","open":3966,"high":4174,"low":3869,"close":4174,"volume":40109,"rsi_14":43.91,"sma_20":4510.75,"sma_60":4692.75,"sma_120":4894.88},{"date":"2024-11-19","open":4072,"high":4174,"low":4003,"close":4003,"volume":9212,"rsi_14":38.03,"sma_20":4490.0,"sma_60":4682.67,"sma_120":4885.25},{"date":"2024-11-20","open":3989,"high":4040,"low":3902,"close":4017,"volume":9900,"rsi_14":39.93,"sma_20":4464.75,"sma_60":4672.25,"sma_120":4876.67},{"date":"2024-11-21","open":3943,"high":4012,"low":3943,"close":3980,"volume":7757,"rsi_14":40.75,"sma_20":4442.5,"sma_60":4662.08,"sma_120":4867.33},{"date":"2024-11-22","open":3966,"high":4003,"low":3902,"close":3938,"volume":2851,"rsi_14":38.93,"sma_20":4423.75,"sma_60":4651.5,"sma_120":4856.54},{"date":"2024-11-25","open":3906,"high":3966,"low":3902,"close":3929,"volume":8745,"rsi_14":38.8,"sma_20":4401.0,"sma_60":4641.58,"sma_120":4847.0},{"date":"2024-11-26","open":3929,"high":4031,"low":3869,"close":3966,"volume":30941,"rsi_14":40.52,"sma_20":4381.5,"sma_60":4633.0,"sma_120":4838.46},{"date":"2024-11-27","open":3966,"high":3975,"low":3888,"close":3888,"volume":10912,"rsi_14":40.52,"sma_20":4357.0,"sma_60":4623.25,"sma_120":4829.21},{"date":"2024-11-28","open":3855,"high":3934,"low":3855,"close":3920,"volume":6527,"rsi_14":41.1,"sma_20":4336.75,"sma_60":4615.58,"sma_120":4817.75},{"date":"2024-11-29","open":3883,"high":3962,"low":3883,"close":3888,"volume":8239,"rsi_14":44.25,"sma_20":4318.25,"sma_60":4604.17,"sma_120":4807.42},{"date":"2024-12-02","open":3860,"high":3906,"low":3786,"close":3786,"volume":10799,"rsi_14":46.35,"sma_20":4293.5,"sma_60":4590.42,"sma_120":4795.0},{"date":"2024-12-03","open":3828,"high":4017,"low":3786,"close":3832,"volume":8184,"rsi_14":57.32,"sma_20":4271.5,"sma_60":4576.5,"sma_120":4783.67},{"date":"2024-12-04","open":3795,"high":3818,"low":3721,"close":3740,"volume":10518,"rsi_14":52.71,"sma_20":4244.75,"sma_60":4561.58,"sma_120":4772.25},{"date":"2024-12-05","open":3745,"high":3758,"low":3726,"close":3726,"volume":8056,"rsi_14":49.39,"sma_20":4221.5,"sma_60":4549.67,"sma_120":4761.54},{"date":"2024-12-06","open":3726,"high":3726,"low":3555,"close":3588,"volume":24030,"rsi_14":15.3,"sma_20":4189.75,"sma_60":4535.58,"sma_120":4749.58},{"date":"2024-12-09","open":3588,"high":3606,"low":3472,"close":3491,"volume":22643,"rsi_14":16.77,"sma_20":4160.0,"sma_60":4520.42,"sma_120":4737.0},{"date":"2024-12-10","open":3486,"high":3606,"low":3486,"close":3592,"volume":9480,"rsi_14":25.27,"sma_20":4144.5,"sma_60":4506.83,"sma_120":4726.5},{"date":"2024-12-11","open":3541,"high":3786,"low":3541,"close":3786,"volume":13810,"rsi_14":40.45,"sma_20":4150.75,"sma_60":4496.75,"sma_120":4717.67},{"date":"2024-12-12","open":3735,"high":3805,"low":3731,"close":3758,"volume":5568,"rsi_14":41.01,"sma_20":4155.25,"sma_60":4488.0,"sma_120":4708.42},{"date":"2024-12-13","open":3758,"high":3763,"low":3703,"close":3745,"volume":9844,"rsi_14":40.83,"sma_20":4155.5,"sma_60":4478.83,"sma_120":4698.54},{"date":"2024-12-16","open":3786,"high":3809,"low":3754,"close":3754,"volume":5615,"rsi_14":39.15,"sma_20":4132.75,"sma_60":4470.58,"sma_120":4689.42},{"date":"2024-12-17","open":3703,"high":3768,"low":3685,"close":3763,"volume":6944,"rsi_14":43.15,"sma_20":4119.75,"sma_60":4463.17,"sma_120":4680.54},{"date":"2024-12-18","open":3731,"high":3768,"low":3726,"close":3758,"volume":8337,"rsi_14":40.84,"sma_20":4105.75,"sma_60":4453.75,"sma_120":4672.62},{"date":"2024-12-19","open":3643,"high":3754,"low":3643,"close":3703,"volume":6776,"rsi_14":39.8,"sma_20":4090.75,"sma_60":4443.08,"sma_120":4663.79},{"date":"2024-12-20","open":3694,"high":3717,"low":3680,"close":3685,"volume":8028,"rsi_14":43.82,"sma_20":4077.0,"sma_60":4431.33,"sma_120":4654.79},{"date":"2024-12-23","open":3648,"high":3717,"low":3648,"close":3698,"volume":7017,"rsi_14":41.52,"sma_20":4064.5,"sma_60":4418.5,"sma_120":4646.33},{"date":"2024-12-24","open":3666,"high":3698,"low":3666,"close":3675,"volume":9044,"rsi_14":45.51,"sma_20":4048.75,"sma_60":4404.42,"sma_120":4637.5},{"date":"2024-12-26","open":3685,"high":3721,"low":3671,"close":3717,"volume":22474,"rsi_14":49.38,"sma_20":4039.5,"sma_60":4391.92,"sma_120":4628.62},{"date":"2024-12-27","open":3755,"high":3798,"low":3755,"close":3794,"volume":6083,"rsi_14":54.79,"sma_20":4025.0,"sma_60":4380.0,"sma_120":4620.33},{"date":"2024-12-30","open":3789,"high":3789,"low":3712,"close":3760,"volume":14828,"rsi_14":60.61,"sma_20":4010.5,"sma_60":4367.75,"sma_120":4611.71},{"date":"2025-01-02","open":3760,"high":3837,"low":3726,"close":3837,"volume":6754,"rsi_14":58.73,"sma_20":4005.5,"sma_60":4355.83,"sma_120":4603.67},{"date":"2025-01-03","open":3798,"high":3866,"low":3746,"close":3846,"volume":10247,"rsi_14":39.53,"sma_20":3998.5,"sma_60":4342.08,"sma_120":4595.42},{"date":"2025-01-06","open":3808,"high":3846,"low":3808,"close":3842,"volume":3555,"rsi_14":41.98,"sma_20":3996.25,"sma_60":4328.67,"sma_120":4586.88},{"date":"2025-01-07","open":3837,"high":3846,"low":3832,"close":3846,"volume":2397,"rsi_14":44.3,"sma_20":3995.0,"sma_60":4314.75,"sma_120":4578.67},{"date":"2025-01-08","open":3832,"high":3846,"low":3832,"close":3842,"volume":3230,"rsi_14":42.31,"sma_20":4001.0,"sma_60":4301.17,"sma_120":4569.96},{"date":"2025-01-09","open":3842,"high":3851,"low":3832,"close":3846,"volume":4887,"rsi_14":41.56,"sma_20":4012.5,"sma_60":4287.42,"sma_120":4561.54},{"date":"2025-01-10","open":3846,"high":3851,"low":3822,"close":3822,"volume":3676,"rsi_14":39.51,"sma_20":4017.25,"sma_60":4272.67,"sma_120":4553.08},{"date":"2025-01-13","open":3827,"high":3842,"low":3750,"close":3818,"volume":3028,"rsi_14":45.71,"sma_20":4011.25,"sma_60":4257.5,"sma_120":4544.0},{"date":"2025-01-14","open":3827,"high":3827,"low":3664,"close":3774,"volume":5653,"rsi_14":42.67,"sma_20":4004.5,"sma_60":4241.58,"sma_120":4534.46},{"date":"2025-01-15","open":3774,"high":3813,"low":3774,"close":3808,"volume":7184,"rsi_14":45.57,"sma_20":4000.25,"sma_60":4227.25,"sma_120":4524.21},{"date":"2025-01-16","open":3808,"high":3832,"low":3770,"close":3832,"volume":7596,"rsi_14":51.9,"sma_20":3996.75,"sma_60":4213.42,"sma_120":4515.33},{"date":"2025-01-17","open":3851,"high":3851,"low":3789,"close":3827,"volume":1297,"rsi_14":45.07,"sma_20":3992.5,"sma_60":4200.75,"sma_120":4506.42},{"date":"2025-01-20","open":3774,"high":3818,"low":3774,"close":3784,"volume":6349,"rsi_14":48.48,"sma_20":3986.25,"sma_60":4185.58,"sma_120":4498.38},{"date":"2025-01-21","open":3770,"high":3899,"low":3770,"close":3837,"volume":15355,"rsi_14":61.43,"sma_20":3985.75,"sma_60":4173.0,"sma_120":4490.38},{"date":"2025-01-22","open":3842,"high":3885,"low":3798,"close":3842,"volume":3732,"rsi_14":50.91,"sma_20":3986.5,"sma_60":4162.42,"sma_120":4482.46},{"date":"2025-01-23","open":3837,"high":3842,"low":3803,"close":3837,"volume":3142,"rsi_14":48.15,"sma_20":3986.25,"sma_60":4150.58,"sma_120":4474.92},{"date":"2025-01-24","open":3837,"high":3851,"low":3803,"close":3813,"volume":1195,"rsi_14":44.83,"sma_20":3986.0,"sma_60":4138.75,"sma_120":4466.04},{"date":"2025-01-31","open":3813,"high":3813,"low":3650,"close":3741,"volume":7836,"rsi_14":34.72,"sma_20":3979.75,"sma_60":4125.42,"sma_120":4456.88},{"date":"2025-02-03","open":3736,"high":3813,"low":3693,"close":3808,"volume":8399,"rsi_14":45.88,"sma_20":3980.5,"sma_60":4114.08,"sma_120":4448.75},{"date":"2025-02-04","open":3779,"high":3832,"low":3568,"close":3818,"volume":11550,"rsi_14":46.51,"sma_20":3983.5,"sma_60":4104.08,"sma_120":4439.5},{"date":"2025-02-05","open":3818,"high":3837,"low":3741,"close":3755,"volume":5088,"rsi_14":42.55,"sma_20":3979.25,"sma_60":4092.75,"sma_120":4430.04},{"date":"2025-02-06","open":3755,"high":3818,"low":3746,"close":3818,"volume":5096,"rsi_14":50.0,"sma_20":3977.75,"sma_60":4082.58,"sma_120":4422.42},{"date":"2025-02-07","open":3818,"high":3837,"low":3803,"close":3822,"volume":3593,"rsi_14":55.1,"sma_20":3976.75,"sma_60":4072.58,"sma_120":4419.04},{"date":"2025-02-10","open":3827,"high":3904,"low":3784,"close":3803,"volume":14833,"rsi_14":49.47,"sma_20":3974.5,"sma_60":4063.67,"sma_120":4414.25},{"date":"2025-02-11","open":3803,"high":3822,"low":3741,"close":3808,"volume":11607,"rsi_14":47.25,"sma_20":3972.75,"sma_60":4054.5,"sma_120":4407.67},{"date":"2025-02-12","open":3765,"high":3765,"low":3698,"close":3698,"volume":15047,"rsi_14":38.05,"sma_20":3965.0,"sma_60":4045.83,"sma_120":4400.5},{"date":"2025-02-13","open":3698,"high":3741,"low":3597,"close":3702,"volume":14178,"rsi_14":41.9,"sma_20":3958.75,"sma_60":4040.17,"sma_120":4392.67},{"date":"2025-02-14","open":3702,"high":3741,"low":3683,"close":3741,"volume":4905,"rsi_14":40.2,"sma_20":3954.75,"sma_60":4038.92,"sma_120":4384.58},{"date":"2025-02-17","open":3726,"high":3726,"low":3654,"close":3702,"volume":3974,"rsi_14":36.7,"sma_20":3951.0,"sma_60":4036.92,"sma_120":4376.12},{"date":"2025-02-18","open":3688,"high":3736,"low":3688,"close":3731,"volume":2987,"rsi_14":40.35,"sma_20":3947.0,"sma_60":4034.25,"sma_120":4367.08},{"date":"2025-02-19","open":3717,"high":3760,"low":3717,"close":3755,"volume":6956,"rsi_14":44.74,"sma_20":3943.0,"sma_60":4024.17,"sma_120":4358.46},{"date":"2025-02-20","open":3755,"high":3803,"low":3726,"close":3794,"volume":8161,"rsi_14":55.14,"sma_20":3941.25,"sma_60":4017.83,"sma_120":4350.25},{"date":"2025-02-21","open":3789,"high":4350,"low":3789,"close":3918,"volume":362028,"rsi_14":59.66,"sma_20":3948.25,"sma_60":4013.42,"sma_120":4342.83},{"date":"2025-02-24","open":3880,"high":3952,"low":3827,"close":3933,"volume":22265,"rsi_14":60.0,"sma_20":3953.25,"sma_60":4009.92,"sma_120":4336.0},{"date":"2025-02-25","open":3909,"high":3952,"low":3846,"close":3861,"volume":13785,"rsi_14":59.02,"sma_20":3954.25,"sma_60":4005.92,"sma_120":4328.71},{"date":"2025-02-26","open":3880,"high":3899,"low":3832,"close":3861,"volume":9273,"rsi_14":54.13,"sma_20":3955.5,"sma_60":4002.08,"sma_120":4321.83},{"date":"2025-02-27","open":3861,"high":3904,"low":3822,"close":3827,"volume":10670,"rsi_14":50.43,"sma_20":3956.25,"sma_60":3997.0,"sma_120":4315.0},{"date":"2025-02-28","open":3798,"high":3846,"low":3750,"close":3832,"volume":10083,"rsi_14":52.68,"sma_20":3961.0,"sma_60":3993.42,"sma_120":4308.33},{"date":"2025-03-04","open":3832,"high":3909,"low":3794,"close":3909,"volume":12466,"rsi_14":58.27,"sma_20":3966.25,"sma_60":3990.58,"sma_120":4303.08},{"date":"2025-03-05","open":3880,"high":4690,"low":3837,"close":4144,"volume":547498,"rsi_14":80.39,"sma_20":3983.25,"sma_60":3992.42,"sma_120":4298.29},{"date":"2025-03-06","open":4235,"high":4235,"low":3933,"close":4029,"volume":72489,"rsi_14":69.32,"sma_20":3997.5,"sma_60":3994.08,"sma_120":4292.25},{"date":"2025-03-07","open":4024,"high":4633,"low":3942,"close":4259,"volume":504776,"rsi_14":75.0,"sma_20":4020.5,"sma_60":3998.92,"sma_120":4287.71},{"date":"2025-03-10","open":4196,"high":4508,"low":4134,"close":4163,"volume":114618,"rsi_14":71.05,"sma_20":4038.25,"sma_60":4003.75,"sma_120":4282.67},{"date":"2025-03-11","open":4009,"high":4115,"low":3966,"close":4057,"volume":20270,"rsi_14":63.93,"sma_20":4051.5,"sma_60":4007.0,"sma_120":4278.33},{"date":"2025-03-12","open":4057,"high":4081,"low":3976,"close":3990,"volume":19203,"rsi_14":59.68,"sma_20":4061.0,"sma_60":4011.58,"sma_120":4273.58},{"date":"2025-03-13","open":3971,"high":4096,"low":3971,"close":4009,"volume":15420,"rsi_14":59.04,"sma_20":4077.25,"sma_60":4018.25,"sma_120":4269.33},{"date":"2025-03-14","open":4057,"high":4259,"low":3937,"close":3952,"volume":49458,"rsi_14":51.49,"sma_20":4090.25,"sma_60":4022.08,"sma_120":4264.46},{"date":"2025-03-17","open":3952,"high":4057,"low":3942,"close":3961,"volume":20335,"rsi_14":51.28,"sma_20":4101.75,"sma_60":4022.58,"sma_120":4259.67},{"date":"2025-03-18","open":4091,"high":4091,"low":3981,"close":4029,"volume":13492,"rsi_14":57.51,"sma_20":4118.75,"sma_60":4024.75,"sma_120":4256.38},{"date":"2025-03-19","open":3985,"high":4067,"low":3966,"close":4009,"volume":14987,"rsi_14":56.54,"sma_20":4133.25,"sma_60":4026.83,"sma_120":4252.83},{"date":"2025-03-20","open":4029,"high":4029,"low":3933,"close":3971,"volume":12810,"rsi_14":56.3,"sma_20":4144.5,"sma_60":4028.08,"sma_120":4249.33},{"date":"2025-03-21","open":3947,"high":4009,"low":3909,"close":3937,"volume":8110,"rsi_14":54.51,"sma_20":4152.0,"sma_60":4028.58,"sma_120":4245.88},{"date":"2025-03-24","open":3937,"high":3952,"low":3870,"close":3933,"volume":6060,"rsi_14":51.09,"sma_20":4152.75,"sma_60":4029.08,"sma_120":4241.42},{"date":"2025-03-25","open":3981,"high":3981,"low":3842,"close":3885,"volume":8366,"rsi_14":35.79,"sma_20":4150.25,"sma_60":4029.75,"sma_120":4236.42},{"date":"2025-03-26","open":3870,"high":3918,"low":3851,"close":3866,"volume":7064,"rsi_14":40.0,"sma_20":4150.5,"sma_60":4030.42,"sma_120":4230.88},{"date":"2025-03-27","open":3866,"high":3885,"low":3798,"close":3822,"volume":9883,"rsi_14":15.27,"sma_20":4148.5,"sma_60":4030.08,"sma_120":4224.29},{"date":"2025-03-28","open":3765,"high":3822,"low":3741,"close":3760,"volume":13175,"rsi_14":16.13,"sma_20":4145.0,"sma_60":4029.08,"sma_120":4216.75},{"date":"2025-03-31","open":3760,"high":3760,"low":3678,"close":3707,"volume":13853,"rsi_14":17.7,"sma_20":4138.5,"sma_60":4026.42,"sma_120":4209.17},{"date":"2025-04-01","open":3717,"high":3770,"low":3698,"close":3755,"volume":3285,"rsi_14":27.52,"sma_20":4130.5,"sma_60":4025.75,"sma_120":4202.88},{"date":"2025-04-02","open":3760,"high":3808,"low":3712,"close":3726,"volume":2528,"rsi_14":23.42,"sma_20":4108.75,"sma_60":4025.17,"sma_120":4196.46},{"date":"2025-04-03","open":3726,"high":3736,"low":3654,"close":3693,"volume":3500,"rsi_14":24.53,"sma_20":4091.25,"sma_60":4022.67,"sma_120":4189.25},{"date":"2025-04-04","open":3654,"high":3707,"low":3635,"close":3702,"volume":3691,"rsi_14":24.53,"sma_20":4062.25,"sma_60":4020.17,"sma_120":4181.12},{"date":"2025-04-07","open":3674,"high":3683,"low":3578,"close":3583,"volume":5551,"rsi_14":10.26,"sma_20":4032.0,"sma_60":4015.67,"sma_120":4172.17},{"date":"2025-04-08","open":3611,"high":3654,"low":3583,"close":3607,"volume":20605,"rsi_14":14.41,"sma_20":4008.5,"sma_60":4011.5,"sma_120":4163.12},{"date":"2025-04-09","open":3664,"high":3957,"low":3611,"close":3688,"volume":100960,"rsi_14":26.77,"sma_20":3992.75,"sma_60":4008.83,"sma_120":4155.0},{"date":"2025-04-10","open":3693,"high":3822,"low":3693,"close":3784,"volume":12960,"rsi_14":38.57,"sma_20":3981.0,"sma_60":4007.75,"sma_120":4147.58},{"date":"2025-04-11","open":3731,"high":3765,"low":3678,"close":3765,"volume":6723,"rsi_14":37.76,"sma_20":3971.25,"sma_60":4006.75,"sma_120":4139.71},{"date":"2025-04-14","open":3765,"high":3784,"low":3741,"close":3779,"volume":7279,"rsi_14":41.91,"sma_20":3961.75,"sma_60":4006.08,"sma_120":4131.79},{"date":"2025-04-15","open":3875,"high":4220,"low":3765,"close":3947,"volume":125422,"rsi_14":55.09,"sma_20":3957.5,"sma_60":4009.08,"sma_120":4125.33},{"date":"2025-04-16","open":3918,"high":3971,"low":3866,"close":3909,"volume":12901,"rsi_14":55.42,"sma_20":3952.25,"sma_60":4010.83,"sma_120":4119.04},{"date":"2025-04-17","open":3928,"high":3971,"low":3885,"close":3952,"volume":13346,"rsi_14":62.35,"sma_20":3951.25,"sma_60":4012.92,"sma_120":4113.17},{"date":"2025-04-18","open":3961,"high":3971,"low":3899,"close":3961,"volume":8657,"rsi_14":67.32,"sma_20":3952.5,"sma_60":4015.25,"sma_120":4108.0},{"date":"2025-04-21","open":3985,"high":3985,"low":3885,"close":3981,"volume":10125,"rsi_14":65.99,"sma_20":3955.0,"sma_60":4018.67,"sma_120":4102.12},{"date":"2025-04-22","open":3961,"high":4024,"low":3894,"close":4000,"volume":11141,"rsi_14":69.66,"sma_20":3961.0,"sma_60":4021.5,"sma_120":4097.25},{"date":"2025-04-23","open":4000,"high":4000,"low":3933,"close":3966,"volume":4821,"rsi_14":69.66,"sma_20":3966.25,"sma_60":4023.67,"sma_120":4093.04},{"date":"2025-04-24","open":3981,"high":3981,"low":3918,"close":3937,"volume":3634,"rsi_14":66.44,"sma_20":3972.25,"sma_60":4025.42,"sma_120":4088.0},{"date":"2025-04-25","open":3937,"high":3947,"low":3909,"close":3913,"volume":3450,"rsi_14":76.74,"sma_20":3980.25,"sma_60":4027.17,"sma_120":4082.96},{"date":"2025-04-28","open":3947,"high":3947,"low":3837,"close":3866,"volume":5596,"rsi_14":70.15,"sma_20":3988.5,"sma_60":4029.33,"sma_120":4077.38},{"date":"2025-04-29","open":3885,"high":3885,"low":3832,"close":3866,"volume":2756,"rsi_14":65.81,"sma_20":3994.25,"sma_60":4030.33,"sma_120":4072.21},{"date":"2025-04-30","open":3889,"high":3889,"low":3837,"close":3875,"volume":1541,"rsi_14":59.6,"sma_20":4002.0,"sma_60":4031.33,"sma_120":4067.71},{"date":"2025-05-02","open":3875,"high":3933,"low":3832,"close":3933,"volume":11354,"rsi_14":66.36,"sma_20":4014.5,"sma_60":4034.42,"sma_120":4063.58},{"date":"2025-05-07","open":3933,"high":3952,"low":3889,"close":3913,"volume":6955,"rsi_14":62.96,"sma_20":4025.5,"sma_60":4036.08,"sma_120":4059.33},{"date":"2025-05-08","open":3923,"high":3923,"low":3913,"close":3923,"volume":3278,"rsi_14":46.67,"sma_20":4043.25,"sma_60":4037.83,"sma_120":4055.21},{"date":"2025-05-09","open":3889,"high":3985,"low":3889,"close":3952,"volume":5889,"rsi_14":56.16,"sma_20":4061.25,"sma_60":4040.42,"sma_120":4052.04},{"date":"2025-05-12","open":3947,"high":4105,"low":3933,"close":4077,"volume":13263,"rsi_14":64.44,"sma_20":4081.5,"sma_60":4045.08,"sma_120":4049.79},{"date":"2025-05-13","open":4077,"high":4077,"low":4048,"close":4057,"volume":4147,"rsi_14":60.87,"sma_20":4095.75,"sma_60":4051.33,"sma_120":4048.58},{"date":"2025-05-14","open":4057,"high":4105,"low":4014,"close":4048,"volume":8723,"rsi_14":57.78,"sma_20":4110.5,"sma_60":4057.33,"sma_120":4048.75},{"date":"2025-05-15","open":4033,"high":4038,"low":4009,"close":4019,"volume":6654,"rsi_14":52.17,"sma_20":4123.0,"sma_60":4062.17,"sma_120":4050.54},{"date":"2025-05-16","open":4019,"high":4072,"low":3981,"close":4014,"volume":3164,"rsi_14":55.81,"sma_20":4126.5,"sma_60":4067.58,"sma_120":4052.25},{"date":"2025-05-19","open":4014,"high":4029,"low":3933,"close":3933,"volume":4780,"rsi_14":49.48,"sma_20":4127.75,"sma_60":4071.08,"sma_120":4052.67},{"date":"2025-05-20","open":3899,"high":4134,"low":3899,"close":3981,"volume":6108,"rsi_14":56.86,"sma_20":4129.25,"sma_60":4075.0,"sma_120":4049.58},{"date":"2025-05-21","open":4005,"high":4009,"low":3937,"close":4009,"volume":1113,"rsi_14":65.31,"sma_20":4131.75,"sma_60":4078.75,"sma_120":4048.29},{"date":"2025-05-22","open":3971,"high":4048,"low":3961,"close":4029,"volume":1852,"rsi_14":66.67,"sma_20":4134.25,"sma_60":4080.67,"sma_120":4047.04},{"date":"2025-05-23","open":3990,"high":4072,"low":3976,"close":4067,"volume":3678,"rsi_14":68.52,"sma_20":4137.75,"sma_60":4083.0,"sma_120":4046.46},{"date":"2025-05-26","open":4062,"high":4086,"low":4029,"close":4067,"volume":5586,"rsi_14":64.58,"sma_20":4143.0,"sma_60":4086.58,"sma_120":4046.25},{"date":"2025-05-27","open":4067,"high":4067,"low":4029,"close":4062,"volume":3829,"rsi_14":66.67,"sma_20":4149.5,"sma_60":4090.08,"sma_120":4046.08},{"date":"2025-05-28","open":4019,"high":4101,"low":4019,"close":4101,"volume":5384,"rsi_14":68.69,"sma_20":4159.25,"sma_60":4094.83,"sma_120":4045.92},{"date":"2025-05-29","open":4057,"high":4124,"low":4029,"close":4038,"volume":4744,"rsi_14":58.49,"sma_20":4168.25,"sma_60":4098.42,"sma_120":4045.92},{"date":"2025-05-30","open":4038,"high":4105,"low":4038,"close":4105,"volume":2902,"rsi_14":53.19,"sma_20":4180.75,"sma_60":4101.83,"sma_120":4046.21},{"date":"2025-06-02","open":4105,"high":4105,"low":4014,"close":4014,"volume":5965,"rsi_14":45.87,"sma_20":4188.0,"sma_60":4099.58,"sma_120":4046.0},{"date":"2025-06-04","open":4014,"high":4014,"low":3894,"close":3985,"volume":27493,"rsi_14":44.25,"sma_20":4190.75,"sma_60":4098.83,"sma_120":4046.46},{"date":"2025-06-05","open":3966,"high":4057,"low":3937,"close":4000,"volume":8139,"rsi_14":48.18,"sma_20":4195.25,"sma_60":4094.33,"sma_120":4046.62},{"date":"2025-06-09","open":4005,"high":4192,"low":3981,"close":4033,"volume":13269,"rsi_14":51.72,"sma_20":4201.0,"sma_60":4092.08,"sma_120":4047.92},{"date":"2025-06-10","open":4048,"high":4077,"low":4033,"close":4072,"volume":4938,"rsi_14":63.55,"sma_20":4207.25,"sma_60":4092.33,"sma_120":4049.67},{"date":"2025-06-11","open":4086,"high":4115,"low":4033,"close":4062,"volume":3417,"rsi_14":58.59,"sma_20":4206.5,"sma_60":4093.58,"sma_120":4052.58},{"date":"2025-06-12","open":4043,"high":4086,"low":3985,"close":4067,"volume":17403,"rsi_14":56.38,"sma_20":4207.0,"sma_60":4094.58,"sma_120":4056.42},{"date":"2025-06-13","open":4033,"high":4033,"low":3942,"close":3961,"volume":5877,"rsi_14":43.75,"sma_20":4202.5,"sma_60":4094.75,"sma_120":4058.42},{"date":"2025-06-16","open":3961,"high":3990,"low":3933,"close":3937,"volume":2487,"rsi_14":37.61,"sma_20":4198.25,"sma_60":4094.33,"sma_120":4058.46},{"date":"2025-06-17","open":3937,"high":3981,"low":3937,"close":3961,"volume":4693,"rsi_14":40.35,"sma_20":4195.5,"sma_60":4093.17,"sma_120":4058.96},{"date":"2025-06-18","open":3961,"high":4009,"low":3889,"close":3928,"volume":10594,"rsi_14":38.33,"sma_20":4195.25,"sma_60":4091.75,"sma_120":4059.29},{"date":"2025-06-19","open":4086,"high":4086,"low":3880,"close":3928,"volume":6090,"rsi_14":33.93,"sma_20":4192.5,"sma_60":4091.0,"sma_120":4059.54},{"date":"2025-06-20","open":3942,"high":3981,"low":3889,"close":3937,"volume":3395,"rsi_14":39.6,"sma_20":4188.75,"sma_60":4091.0,"sma_120":4059.79},{"date":"2025-06-23","open":3933,"high":3933,"low":3870,"close":3875,"volume":4625,"rsi_14":26.0,"sma_20":4180.75,"sma_60":4090.0,"sma_120":4059.54},{"date":"2025-06-24","open":3889,"high":4873,"low":3880,"close":4431,"volume":2071899,"rsi_14":72.08,"sma_20":4199.75,"sma_60":4099.5,"sma_120":4064.62},{"date":"2025-06-25","open":4436,"high":4475,"low":4230,"close":4254,"volume":196085,"rsi_14":62.28,"sma_20":4209.5,"sma_60":4106.25,"sma_120":4068.33},{"date":"2025-06-26","open":4264,"high":4359,"low":4163,"close":4355,"volume":80995,"rsi_14":65.04,"sma_20":4224.75,"sma_60":4115.5,"sma_120":4072.79},{"date":"2025-06-27","open":4355,"high":4369,"low":4206,"close":4216,"volume":43697,"rsi_14":57.09,"sma_20":4230.75,"sma_60":4123.42,"sma_120":4076.25},{"date":"2025-06-30","open":4316,"high":4460,"low":4225,"close":4302,"volume":54454,"rsi_14":58.63,"sma_20":4244.5,"sma_60":4133.75,"sma_120":4080.08},{"date":"2025-07-01","open":4297,"high":4388,"low":4273,"close":4297,"volume":23445,"rsi_14":58.84,"sma_20":4254.5,"sma_60":4143.17,"sma_120":4084.46},{"date":"2025-07-02","open":4268,"high":4336,"low":3990,"close":4316,"volume":40690,"rsi_14":59.29,"sma_20":4270.25,"sma_60":4153.42,"sma_120":4089.29},{"date":"2025-07-03","open":4359,"high":4393,"low":4259,"close":4364,"volume":24215,"rsi_14":65.67,"sma_20":4290.0,"sma_60":4165.08,"sma_120":4093.88},{"date":"2025-07-04","open":4369,"high":4388,"low":4235,"close":4364,"volume":23321,"rsi_14":66.92,"sma_20":4309.0,"sma_60":4176.58,"sma_120":4098.38},{"date":"2025-07-07","open":4288,"high":4316,"low":4235,"close":4249,"volume":8511,"rsi_14":60.64,"sma_20":4320.25,"sma_60":4188.17,"sma_120":4101.92},{"date":"2025-07-08","open":4206,"high":4772,"low":4038,"close":4264,"volume":1050569,"rsi_14":62.59,"sma_20":4330.25,"sma_60":4199.58,"sma_120":4105.54},{"date":"2025-07-09","open":4264,"high":4283,"low":4134,"close":4230,"volume":53879,"rsi_14":61.05,"sma_20":4339.0,"sma_60":4209.0,"sma_120":4108.92},{"date":"2025-07-10","open":4235,"high":4407,"low":4182,"close":4374,"volume":61359,"rsi_14":64.54,"sma_20":4355.0,"sma_60":4219.25,"sma_120":4113.5},{"date":"2025-07-11","open":4398,"high":4460,"low":4326,"close":4427,"volume":47831,"rsi_14":68.49,"sma_20":4379.25,"sma_60":4230.75,"sma_120":4118.75},{"date":"2025-07-14","open":4431,"high":4513,"low":4393,"close":4441,"volume":68907,"rsi_14":50.51,"sma_20":4405.5,"sma_60":4242.25,"sma_120":4124.17},{"date":"2025-07-15","open":4441,"high":4503,"low":4369,"close":4460,"volume":31182,"rsi_14":63.03,"sma_20":4431.5,"sma_60":4251.17,"sma_120":4130.12},{"date":"2025-07-16","open":4455,"high":4690,"low":4359,"close":4441,"volume":134557,"rsi_14":56.08,"sma_20":4458.25,"sma_60":4260.42,"sma_120":4135.62},{"date":"2025-07-17","open":4441,"high":4451,"low":4321,"close":4383,"volume":22025,"rsi_14":63.36,"sma_20":4482.0,"sma_60":4267.92,"sma_120":4140.42},{"date":"2025-07-18","open":4383,"high":4383,"low":4254,"close":4355,"volume":23525,"rsi_14":54.62,"sma_20":4503.75,"sma_60":4274.75,"sma_120":4145.0},{"date":"2025-07-21","open":4316,"high":4518,"low":4288,"close":4499,"volume":54854,"rsi_14":64.19,"sma_20":4536.25,"sma_60":4283.75,"sma_120":4151.21},{"date":"2025-07-22","open":4547,"high":4547,"low":4316,"close":4479,"volume":56074,"rsi_14":61.49,"sma_20":4538.75,"sma_60":4292.08,"sma_120":4156.79},{"date":"2025-07-23","open":4523,"high":4604,"low":4412,"close":4527,"volume":44692,"rsi_14":61.49,"sma_20":4553.0,"sma_60":4301.83,"sma_120":4162.75},{"date":"2025-07-24","open":4523,"high":4523,"low":4398,"close":4431,"volume":18611,"rsi_14":54.17,"sma_20":4557.0,"sma_60":4310.42,"sma_120":4167.92},{"date":"2025-07-25","open":4412,"high":4412,"low":4321,"close":4321,"volume":16670,"rsi_14":54.49,"sma_20":4562.5,"sma_60":4317.5,"sma_120":4172.33},{"date":"2025-07-28","open":4321,"high":4321,"low":4220,"close":4249,"volume":16036,"rsi_14":49.16,"sma_20":4559.75,"sma_60":4324.17,"sma_120":4176.75},{"date":"2025-07-29","open":4268,"high":4331,"low":4230,"close":4326,"volume":12928,"rsi_14":55.32,"sma_20":4561.25,"sma_60":4332.17,"sma_120":4181.25},{"date":"2025-07-30","open":4451,"high":4451,"low":4297,"close":4316,"volume":13826,"rsi_14":46.25,"sma_20":4561.25,"sma_60":4339.83,"sma_120":4185.58},{"date":"2025-07-31","open":4398,"high":4398,"low":4220,"close":4230,"volume":13100,"rsi_14":37.72,"sma_20":4554.25,"sma_60":4345.0,"sma_120":4189.71},{"date":"2025-08-01","open":4235,"high":4259,"low":4038,"close":4124,"volume":14680,"rsi_14":32.26,"sma_20":4541.75,"sma_60":4348.67,"sma_120":4192.38},{"date":"2025-08-04","open":4072,"high":4201,"low":4072,"close":4158,"volume":23861,"rsi_14":33.33,"sma_20":4537.0,"sma_60":4352.75,"sma_120":4195.29},{"date":"2025-08-05","open":4158,"high":4182,"low":4086,"close":4086,"volume":13700,"rsi_14":31.5,"sma_20":4527.75,"sma_60":4355.08,"sma_120":4197.75},{"date":"2025-08-06","open":4163,"high":4259,"low":4081,"close":4259,"volume":15278,"rsi_14":44.2,"sma_20":4529.25,"sma_60":4358.25,"sma_120":4201.67},{"date":"2025-08-07","open":4273,"high":4273,"low":4163,"close":4196,"volume":8377,"rsi_14":42.86,"sma_20":4520.0,"sma_60":4360.67,"sma_120":4206.0},{"date":"2025-08-08","open":4144,"high":4187,"low":4110,"close":4139,"volume":10983,"rsi_14":32.39,"sma_20":4505.0,"sma_60":4362.25,"sma_120":4209.79},{"date":"2025-08-11","open":4139,"high":4187,"low":4129,"close":4148,"volume":8475,"rsi_14":33.65,"sma_20":4489.75,"sma_60":4364.5,"sma_120":4213.33},{"date":"2025-08-12","open":4105,"high":4206,"low":4105,"close":4158,"volume":7099,"rsi_14":31.03,"sma_20":4474.0,"sma_60":4367.0,"sma_120":4217.29},{"date":"2025-08-13","open":4158,"high":4249,"low":4105,"close":4249,"volume":10613,"rsi_14":40.59,"sma_20":4464.0,"sma_60":4372.5,"sma_120":4221.79},{"date":"2025-08-14","open":4249,"high":4264,"low":4172,"close":4249,"volume":5908,"rsi_14":45.81,"sma_20":4457.0,"sma_60":4377.17,"sma_120":4226.08},{"date":"2025-08-18","open":4206,"high":4206,"low":4110,"close":4110,"volume":12465,"rsi_14":42.49,"sma_20":4444.25,"sma_60":4378.92,"sma_120":4228.83},{"date":"2025-08-19","open":4110,"high":4148,"low":4081,"close":4115,"volume":5394,"rsi_14":37.64,"sma_20":4424.25,"sma_60":4380.42,"sma_120":4230.54},{"date":"2025-08-20","open":4110,"high":4110,"low":3981,"close":4057,"volume":13250,"rsi_14":35.64,"sma_20":4402.25,"sma_60":4380.25,"sma_120":4231.62},{"date":"2025-08-21","open":4057,"high":4101,"low":4033,"close":4053,"volume":3597,"rsi_14":39.18,"sma_20":4377.5,"sma_60":4380.0,"sma_120":4233.29},{"date":"2025-08-22","open":4067,"high":4172,"low":4033,"close":4062,"volume":3166,"rsi_14":45.7,"sma_20":4358.25,"sma_60":4380.0,"sma_120":4235.04},{"date":"2025-08-25","open":4062,"high":4086,"low":3985,"close":4024,"volume":10537,"rsi_14":40.79,"sma_20":4342.75,"sma_60":4378.67,"sma_120":4236.75},{"date":"2025-08-26","open":4057,"high":4067,"low":3990,"close":3995,"volume":9982,"rsi_14":43.36,"sma_20":4329.5,"sma_60":4377.92,"sma_120":4238.17},{"date":"2025-08-27","open":4019,"high":4019,"low":3966,"close":4019,"volume":4718,"rsi_14":27.68,"sma_20":4313.5,"sma_60":4376.42,"sma_120":4239.12},{"date":"2025-08-28","open":3971,"high":4019,"low":3961,"close":3971,"volume":6564,"rsi_14":28.44,"sma_20":4295.5,"sma_60":4375.67,"sma_120":4237.62},{"date":"2025-08-29","open":3971,"high":3971,"low":3909,"close":3933,"volume":10505,"rsi_14":29.52,"sma_20":4280.0,"sma_60":4374.75,"sma_120":4236.79},{"date":"2025-09-01","open":3990,"high":3990,"low":3678,"close":3707,"volume":35095,"rsi_14":19.33,"sma_20":4258.25,"sma_60":4369.67,"sma_120":4232.0},{"date":"2025-09-02","open":3731,"high":3731,"low":3669,"close":3702,"volume":8956,"rsi_14":18.12,"sma_20":4234.5,"sma_60":4363.92,"sma_120":4228.0},{"date":"2025-09-03","open":3722,"high":3722,"low":3683,"close":3698,"volume":5599,"rsi_14":6.11,"sma_20":4214.25,"sma_60":4357.42,"sma_120":4224.88},{"date":"2025-09-04","open":3736,"high":3832,"low":3722,"close":3798,"volume":5425,"rsi_14":19.08,"sma_20":4190.25,"sma_60":4352.83,"sma_120":4223.21},{"date":"2025-09-05","open":3818,"high":3928,"low":3774,"close":3856,"volume":7498,"rsi_14":30.37,"sma_20":4172.5,"sma_60":4349.17,"sma_120":4221.88},{"date":"2025-09-08","open":3813,"high":3937,"low":3808,"close":3889,"volume":4929,"rsi_14":33.33,"sma_20":4159.5,"sma_60":4347.92,"sma_120":4221.33},{"date":"2025-09-09","open":3889,"high":4882,"low":3846,"close":4254,"volume":6148978,"rsi_14":60.0,"sma_20":4165.0,"sma_60":4353.42,"sma_120":4223.88},{"date":"2025-09-10","open":4244,"high":5256,"low":4177,"close":4714,"volume":7014130,"rsi_14":73.0,"sma_20":4194.0,"sma_60":4366.5,"sma_120":4229.83},{"date":"2025-09-11","open":4758,"high":4853,"low":4575,"close":4594,"volume":537711,"rsi_14":67.18,"sma_20":4212.0,"sma_60":4378.08,"sma_120":4234.92},{"date":"2025-09-12","open":4647,"high":4662,"low":4460,"close":4470,"volume":196372,"rsi_14":63.64,"sma_20":4223.5,"sma_60":4387.5,"sma_120":4239.25},{"date":"2025-09-15","open":4412,"high":4470,"low":4312,"close":4412,"volume":139728,"rsi_14":62.54,"sma_20":4239.25,"sma_60":4395.75,"sma_120":4243.38},{"date":"2025-09-16","open":4393,"high":4398,"low":4278,"close":4292,"volume":88907,"rsi_14":57.77,"sma_20":4248.5,"sma_60":4403.0,"sma_120":4246.5},{"date":"2025-09-17","open":4297,"high":4590,"low":4220,"close":4316,"volume":209319,"rsi_14":59.94,"sma_20":4262.0,"sma_60":4401.0,"sma_120":4250.25},{"date":"2025-09-18","open":4283,"high":4311,"low":4207,"close":4302,"volume":51151,"rsi_14":61.94,"sma_20":4277.25,"sma_60":4402.58,"sma_120":4254.42},{"date":"2025-09-19","open":4505,"high":4540,"low":4450,"close":4540,"volume":60019,"rsi_14":71.43,"sma_20":4292.5,"sma_60":4402.58,"sma_120":4259.04},{"date":"2025-09-22","open":4355,"high":4427,"low":4283,"close":4292,"volume":39568,"rsi_14":68.81,"sma_20":4306.5,"sma_60":4403.92,"sma_120":4263.67},{"date":"2025-09-23","open":4297,"high":4326,"low":4230,"close":4307,"volume":29231,"rsi_14":69.3,"sma_20":4322.75,"sma_60":4404.0,"sma_120":4268.88},{"date":"2025-09-24","open":4321,"high":4331,"low":4192,"close":4201,"volume":45030,"rsi_14":62.73,"sma_20":4332.25,"sma_60":4402.33,"sma_120":4272.75},{"date":"2025-09-25","open":4273,"high":4503,"low":4230,"close":4268,"volume":98720,"rsi_14":62.95,"sma_20":4347.75,"sma_60":4401.5,"sma_120":4277.46},{"date":"2025-09-26","open":4312,"high":4312,"low":4053,"close":4120,"volume":64029,"rsi_14":56.74,"sma_20":4357.5,"sma_60":4397.25,"sma_120":4281.17},{"date":"2025-09-29","open":4120,"high":4206,"low":4091,"close":4129,"volume":21648,"rsi_14":45.39,"sma_20":4379.5,"sma_60":4393.17,"sma_120":4284.88},{"date":"2025-09-30","open":4134,"high":4220,"low":4072,"close":4129,"volume":18520,"rsi_14":17.2,"sma_20":4401.75,"sma_60":4391.08,"sma_120":4289.62},{"date":"2025-10-01","open":4172,"high":4177,"low":4057,"close":4105,"volume":21599,"rsi_14":19.28,"sma_20":4423.0,"sma_60":4388.33,"sma_120":4293.96},{"date":"2025-10-02","open":4096,"high":4177,"low":4077,"close":4115,"volume":20417,"rsi_14":23.94,"sma_20":4439.5,"sma_60":4386.33,"sma_120":4297.67},{"date":"2025-10-10","open":4077,"high":4134,"low":3885,"close":3947,"volume":49993,"rsi_14":20.61,"sma_20":4444.25,"sma_60":4378.92,"sma_120":4299.08},{"date":"2025-10-13","open":3942,"high":3995,"low":3870,"close":3928,"volume":20345,"rsi_14":23.61,"sma_20":4446.25,"sma_60":4370.25,"sma_120":4300.5},{"date":"2025-10-14","open":3899,"high":3995,"low":3899,"close":3976,"volume":16357,"rsi_14":26.17,"sma_20":4431.75,"sma_60":4362.17,"sma_120":4302.21},{"date":"2025-10-15","open":3976,"high":4033,"low":3942,"close":3995,"volume":24152,"rsi_14":25.17,"sma_20":4394.25,"sma_60":4354.08,"sma_120":4302.62},{"date":"2025-10-16","open":4009,"high":4014,"low":3952,"close":3966,"volume":30996,"rsi_14":23.18,"sma_20":4361.5,"sma_60":4345.83,"sma_120":4303.12},{"date":"2025-10-17","open":3942,"high":5064,"low":3909,"close":4508,"volume":5836088,"rsi_14":58.96,"sma_20":4363.5,"sma_60":4348.0,"sma_120":4307.96},{"date":"2025-10-20","open":4652,"high":4921,"low":4225,"close":4235,"volume":1690070,"rsi_14":47.54,"sma_20":4354.25,"sma_60":4345.92,"sma_120":4310.33},{"date":"2025-10-21","open":4259,"high":4268,"low":4081,"close":4158,"volume":188229,"rsi_14":48.49,"sma_20":4347.25,"sma_60":4340.0,"sma_120":4311.88},{"date":"2025-10-22","open":4158,"high":4230,"low":4048,"close":4168,"volume":120421,"rsi_14":46.34,"sma_20":4339.5,"sma_60":4334.58,"sma_120":4313.33},{"date":"2025-10-23","open":4168,"high":4278,"low":4067,"close":4077,"volume":103592,"rsi_14":48.36,"sma_20":4325.5,"sma_60":4326.75,"sma_120":4314.29},{"date":"2025-10-24","open":4077,"high":4196,"low":4053,"close":4124,"volume":52304,"rsi_14":49.82,"sma_20":4313.5,"sma_60":4321.42,"sma_120":4315.92},{"date":"2025-10-27","open":4139,"high":4187,"low":4101,"close":4101,"volume":51900,"rsi_14":48.96,"sma_20":4303.5,"sma_60":4317.58,"sma_120":4317.54},{"date":"2025-10-28","open":4101,"high":4124,"low":4062,"close":4091,"volume":28285,"rsi_14":49.47,"sma_20":4292.25,"sma_60":4314.83,"sma_120":4319.5},{"date":"2025-10-29","open":4091,"high":4124,"low":4067,"close":4077,"volume":62748,"rsi_14":48.6,"sma_20":4285.75,"sma_60":4310.5,"sma_120":4321.33},{"date":"2025-10-30","open":4124,"high":4124,"low":3966,"close":3995,"volume":64067,"rsi_14":51.87,"sma_20":4271.5,"sma_60":4304.92,"sma_120":4322.38},{"date":"2025-10-31","open":3995,"high":4038,"low":3947,"close":3947,"volume":27516,"rsi_14":50.73,"sma_20":4262.5,"sma_60":4300.0,"sma_120":4322.5},{"date":"2025-11-03","open":3923,"high":3995,"low":3875,"close":3904,"volume":42551,"rsi_14":47.25,"sma_20":4250.75,"sma_60":4296.17,"sma_120":4322.42},{"date":"2025-11-04","open":3913,"high":4077,"low":3875,"close":3880,"volume":36277,"rsi_14":45.62,"sma_20":4237.75,"sma_60":4291.33,"sma_120":4322.04},{"date":"2025-11-05","open":3880,"high":3880,"low":3750,"close":3827,"volume":44087,"rsi_14":44.8,"sma_20":4223.25,"sma_60":4286.83,"sma_120":4320.96},{"date":"2025-11-06","open":3837,"high":3976,"low":3822,"close":3880,"volume":25582,"rsi_14":12.99,"sma_20":4211.0,"sma_60":4280.25,"sma_120":4319.25},{"date":"2025-11-07","open":3880,"high":3880,"low":3808,"close":3813,"volume":30985,"rsi_14":17.16,"sma_20":4204.0,"sma_60":4273.58,"sma_120":4317.12},{"date":"2025-11-10","open":3851,"high":3995,"low":3846,"close":3947,"volume":25975,"rsi_14":34.93,"sma_20":4205.0,"sma_60":4270.25,"sma_120":4316.25},{"date":"2025-11-11","open":3933,"high":3995,"low":3880,"close":3885,"volume":8144,"rsi_14":31.21,"sma_20":4200.25,"sma_60":4265.67,"sma_120":4315.08},{"date":"2025-11-12","open":3875,"high":3995,"low":3875,"close":3990,"volume":21191,"rsi_14":44.38,"sma_20":4200.0,"sma_60":4262.75,"sma_120":4314.88},{"date":"2025-11-13","open":3990,"high":4019,"low":3957,"close":3966,"volume":18663,"rsi_14":39.35,"sma_20":4200.0,"sma_60":4257.83,"sma_120":4315.17},{"date":"2025-11-14","open":3933,"high":4273,"low":3933,"close":3961,"volume":138433,"rsi_14":40.4,"sma_20":4171.5,"sma_60":4252.83,"sma_120":4315.0},{"date":"2025-11-17","open":3961,"high":3985,"low":3894,"close":3909,"volume":37548,"rsi_14":38.12,"sma_20":4154.5,"sma_60":4249.33,"sma_120":4314.12},{"date":"2025-11-18","open":3880,"high":3918,"low":3803,"close":3803,"volume":33729,"rsi_14":34.08,"sma_20":4136.0,"sma_60":4243.92,"sma_120":4312.17},{"date":"2025-11-19","open":3770,"high":3899,"low":3750,"close":3875,"volume":16902,"rsi_14":42.94,"sma_20":4120.75,"sma_60":4240.75,"sma_120":4310.5},{"date":"2025-11-20","open":3856,"high":3889,"low":3827,"close":3856,"volume":10720,"rsi_14":44.44,"sma_20":4109.25,"sma_60":4237.33,"sma_120":4308.67},{"date":"2025-11-21","open":3856,"high":3856,"low":3794,"close":3794,"volume":16551,"rsi_14":43.43,"sma_20":4092.0,"sma_60":4232.67,"sma_120":4306.33},{"date":"2025-11-24","open":3808,"high":3918,"low":3789,"close":3827,"volume":36886,"rsi_14":46.89,"sma_20":4077.75,"sma_60":4229.25,"sma_120":4303.96},{"date":"2025-11-25","open":3818,"high":3904,"low":3755,"close":3774,"volume":26181,"rsi_14":46.89,"sma_20":4061.25,"sma_60":4225.42,"sma_120":4301.67},{"date":"2025-11-26","open":3794,"high":3971,"low":3779,"close":3885,"volume":23535,"rsi_14":50.26,"sma_20":4051.25,"sma_60":4223.08,"sma_120":4299.75},{"date":"2025-11-27","open":3885,"high":3909,"low":3837,"close":3851,"volume":8997,"rsi_14":52.2,"sma_20":4043.75,"sma_60":4221.0,"sma_120":4298.33},{"date":"2025-11-28","open":3856,"high":3937,"low":3846,"close":3899,"volume":12731,"rsi_14":46.95,"sma_20":4041.25,"sma_60":4220.42,"sma_120":4297.58},{"date":"2025-12-01","open":3899,"high":3937,"low":3861,"close":3875,"volume":13242,"rsi_14":49.36,"sma_20":4039.75,"sma_60":4223.33,"sma_120":4296.5},{"date":"2025-12-02","open":3861,"high":3947,"low":3861,"close":3894,"volume":7605,"rsi_14":42.75,"sma_20":4040.5,"sma_60":4226.67,"sma_120":4295.29},{"date":"2025-12-03","open":3913,"high":3947,"low":3885,"close":3904,"volume":22459,"rsi_14":45.19,"sma_20":4044.5,"sma_60":4230.25,"sma_120":4293.83},{"date":"2025-12-04","open":3904,"high":3913,"low":3813,"close":3846,"volume":20718,"rsi_14":41.78,"sma_20":4042.75,"sma_60":4231.08,"sma_120":4291.96},{"date":"2025-12-05","open":3822,"high":3933,"low":3818,"close":3899,"volume":19662,"rsi_14":49.32,"sma_20":4047.25,"sma_60":4231.83,"sma_120":4290.5},{"date":"2025-12-08","open":3899,"high":3918,"low":3861,"close":3909,"volume":14062,"rsi_14":58.73,"sma_20":4045.25,"sma_60":4232.17,"sma_120":4290.04},{"date":"2025-12-09","open":3909,"high":3913,"low":3880,"close":3880,"volume":12587,"rsi_14":50.43,"sma_20":4045.0,"sma_60":4225.67,"sma_120":4289.54},{"date":"2025-12-10","open":3928,"high":3933,"low":3861,"close":3913,"volume":10932,"rsi_14":55.0,"sma_20":4041.0,"sma_60":4211.75,"sma_120":4289.12},{"date":"2025-12-11","open":3909,"high":3971,"low":3894,"close":3952,"volume":30042,"rsi_14":64.35,"sma_20":4040.25,"sma_60":4200.58,"sma_120":4289.33},{"date":"2025-12-12","open":3947,"high":4005,"low":3918,"close":3937,"volume":23961,"rsi_14":60.36,"sma_20":4039.0,"sma_60":4191.33,"sma_120":4289.42},{"date":"2025-12-15","open":3961,"high":3995,"low":3933,"close":3947,"volume":9174,"rsi_14":67.65,"sma_20":4041.0,"sma_60":4183.25,"sma_120":4289.5},{"date":"2025-12-16","open":3981,"high":3981,"low":3875,"close":3918,"volume":15077,"rsi_14":54.12,"sma_20":4047.0,"sma_60":4176.75,"sma_120":4289.88},{"date":"2025-12-17","open":3918,"high":3947,"low":3875,"close":3899,"volume":16822,"rsi_14":56.1,"sma_20":4048.25,"sma_60":4169.5,"sma_120":4285.25},{"date":"2025-12-18","open":3899,"high":3904,"low":3818,"close":3846,"volume":25346,"rsi_14":43.37,"sma_20":4047.75,"sma_60":4160.83,"sma_120":4281.71},{"date":"2025-12-19","open":3851,"high":3976,"low":3846,"close":3942,"volume":16165,"rsi_14":57.14,"sma_20":4055.5,"sma_60":4153.67,"sma_120":4278.12},{"date":"2025-12-22","open":3966,"high":3985,"low":3942,"close":3976,"volume":18555,"rsi_14":58.42,"sma_20":4063.25,"sma_60":4148.17,"sma_120":4276.04},{"date":"2025-12-23","open":3947,"high":3985,"low":3894,"close":3899,"volume":10300,"rsi_14":49.57,"sma_20":4069.75,"sma_60":4141.08,"sma_120":4272.54},{"date":"2025-12-24","open":3923,"high":3947,"low":3885,"close":3928,"volume":8643,"rsi_14":57.8,"sma_20":4072.0,"sma_60":4136.33,"sma_120":4269.33},{"date":"2025-12-26","open":3952,"high":4000,"low":3933,"close":3995,"volume":16055,"rsi_14":58.93,"sma_20":4079.5,"sma_60":4131.58,"sma_120":4266.54},{"date":"2025-12-29","open":4130,"high":4165,"low":4050,"close":4050,"volume":16116,"rsi_14":48.12,"sma_20":4078.75,"sma_60":4127.5,"sma_120":4262.38},{"date":"2025-12-30","open":4010,"high":4055,"low":3955,"close":3970,"volume":14565,"rsi_14":44.76,"sma_20":4075.25,"sma_60":4121.92,"sma_120":4257.54},{"date":"2026-01-02","open":3990,"high":3990,"low":3950,"close":3955,"volume":7536,"rsi_14":41.01,"sma_20":4070.0,"sma_60":4116.08,"sma_120":4253.58},{"date":"2026-01-05","open":3965,"high":3995,"low":3945,"close":3945,"volume":12814,"rsi_14":36.84,"sma_20":4063.75,"sma_60":4110.5,"sma_120":4249.42},{"date":"2026-01-06","open":3945,"high":4030,"low":3930,"close":4000,"volume":12430,"rsi_14":42.55,"sma_20":4063.25,"sma_60":4105.67,"sma_120":4246.0},{"date":"2026-01-07","open":4000,"high":4000,"low":3900,"close":3940,"volume":17137,"rsi_14":38.41,"sma_20":4057.0,"sma_60":4102.75,"sma_120":4240.83},{"date":"2026-01-08","open":3950,"high":3960,"low":3905,"close":3930,"volume":7679,"rsi_14":39.46,"sma_20":4049.75,"sma_60":4100.0,"sma_120":4235.12},{"date":"2026-01-09","open":3910,"high":4045,"low":3900,"close":4005,"volume":11044,"rsi_14":46.2,"sma_20":4047.75,"sma_60":4097.67,"sma_120":4229.92},{"date":"2026-01-12","open":3940,"high":3995,"low":3940,"close":3980,"volume":13540,"rsi_14":48.03,"sma_20":4042.75,"sma_60":4094.58,"sma_120":4224.33},{"date":"2026-01-13","open":3980,"high":3980,"low":3720,"close":3885,"volume":27944,"rsi_14":35.1,"sma_20":4031.0,"sma_60":4090.42,"sma_120":4218.12},{"date":"2026-01-14","open":3885,"high":3950,"low":3840,"close":3880,"volume":13760,"rsi_14":31.72,"sma_20":4019.75,"sma_60":4076.75,"sma_120":4212.38},{"date":"2026-01-15","open":3880,"high":3930,"low":3810,"close":3905,"volume":19266,"rsi_14":38.06,"sma_20":4009.25,"sma_60":4068.25,"sma_120":4207.08},{"date":"2026-01-16","open":3900,"high":3900,"low":3830,"close":3855,"volume":15141,"rsi_14":32.61,"sma_20":3997.75,"sma_60":4060.25,"sma_120":4200.12},{"date":"2026-01-19","open":3845,"high":3845,"low":3755,"close":3795,"volume":22619,"rsi_14":27.43,"sma_20":3976.5,"sma_60":4044.5,"sma_120":4192.83},{"date":"2026-01-20","open":3760,"high":3900,"low":3760,"close":3830,"volume":17543,"rsi_14":36.54,"sma_20":3962.5,"sma_60":4036.67,"sma_120":4185.42},{"date":"2026-01-21","open":3930,"high":4110,"low":3870,"close":3880,"volume":121988,"rsi_14":43.24,"sma_20":3949.25,"sma_60":4030.08,"sma_120":4179.25},{"date":"2026-01-22","open":3885,"high":3930,"low":3760,"close":3875,"volume":21348,"rsi_14":43.64,"sma_20":3939.75,"sma_60":4023.58,"sma_120":4174.0},{"date":"2026-01-23","open":3875,"high":3895,"low":3855,"close":3880,"volume":18192,"rsi_14":38.0,"sma_20":3929.0,"sma_60":4017.42,"sma_120":4169.42},{"date":"2026-01-26","open":3880,"high":3965,"low":3880,"close":3955,"volume":26996,"rsi_14":51.46,"sma_20":3918.5,"sma_60":4013.92,"sma_120":4164.79},{"date":"2026-01-27","open":3955,"high":3955,"low":3905,"close":3945,"volume":11760,"rsi_14":51.46,"sma_20":3913.25,"sma_60":4011.08,"sma_120":4160.17},{"date":"2026-01-28","open":3915,"high":3940,"low":3885,"close":3895,"volume":22776,"rsi_14":38.78,"sma_20":3909.5,"sma_60":4008.17,"sma_120":4155.88},{"date":"2026-01-29","open":3900,"high":3970,"low":3815,"close":3960,"volume":25713,"rsi_14":48.11,"sma_20":3909.75,"sma_60":4006.75,"sma_120":4153.04},{"date":"2026-01-30","open":3995,"high":3995,"low":3875,"close":3895,"volume":28653,"rsi_14":51.0,"sma_20":3907.25,"sma_60":4005.17,"sma_120":4149.38},{"date":"2026-02-02","open":3895,"high":4000,"low":3810,"close":3820,"volume":39196,"rsi_14":44.74,"sma_20":3898.25,"sma_60":4001.42,"sma_120":4145.71},{"date":"2026-02-03","open":3825,"high":3970,"low":3825,"close":3935,"volume":7087,"rsi_14":52.27,"sma_20":3898.0,"sma_60":4000.75,"sma_120":4141.5},{"date":"2026-02-04","open":3935,"high":4080,"low":3920,"close":4020,"volume":35382,"rsi_14":61.87,"sma_20":3902.5,"sma_60":4003.5,"sma_120":4138.54},{"date":"2026-02-05","open":4090,"high":4090,"low":3965,"close":4005,"volume":20549,"rsi_14":60.56,"sma_20":3902.5,"sma_60":4001.67,"sma_120":4135.96},{"date":"2026-02-06","open":4055,"high":4055,"low":3910,"close":4020,"volume":28398,"rsi_14":66.92,"sma_20":3904.5,"sma_60":4001.17,"sma_120":4133.42},{"date":"2026-02-09","open":4020,"high":4075,"low":3980,"close":3980,"volume":36633,"rsi_14":61.19,"sma_20":3909.25,"sma_60":3998.17,"sma_120":4130.46},{"date":"2026-02-10","open":3980,"high":4050,"low":3980,"close":4015,"volume":20084,"rsi_14":60.31,"sma_20":3916.0,"sma_60":3996.17,"sma_120":4127.0},{"date":"2026-02-11","open":4015,"high":4090,"low":4005,"close":4055,"volume":16793,"rsi_14":63.04,"sma_20":3923.5,"sma_60":3994.92,"sma_120":4123.88},{"date":"2026-02-12","open":4080,"high":4080,"low":4020,"close":4070,"volume":10031,"rsi_14":63.57,"sma_20":3934.25,"sma_60":3994.83,"sma_120":4122.08},{"date":"2026-02-13","open":4070,"high":4100,"low":4035,"close":4075,"volume":15872,"rsi_14":59.52,"sma_20":3945.25,"sma_60":3996.67,"sma_120":4120.29},{"date":"2026-02-19","open":4075,"high":4110,"low":4040,"close":4100,"volume":19372,"rsi_14":62.02,"sma_20":3960.5,"sma_60":3997.67,"sma_120":4119.21},{"date":"2026-02-20","open":4100,"high":4175,"low":4085,"close":4155,"volume":30205,"rsi_14":70.0,"sma_20":3976.75,"sma_60":3999.92,"sma_120":4118.62},{"date":"2026-02-23","open":4195,"high":4295,"low":4190,"close":4285,"volume":74520,"rsi_14":72.73,"sma_20":3997.0,"sma_60":4005.42,"sma_120":4119.04},{"date":"2026-02-24","open":4285,"high":4305,"low":4215,"close":4260,"volume":46379,"rsi_14":77.04,"sma_20":4016.25,"sma_60":4009.92,"sma_120":4119.58},{"date":"2026-02-25","open":4260,"high":4260,"low":4155,"close":4230,"volume":67883,"rsi_14":82.54,"sma_20":4033.75,"sma_60":4014.83,"sma_120":4120.12},{"date":"2026-02-26","open":4225,"high":4255,"low":4150,"close":4180,"volume":44074,"rsi_14":71.68,"sma_20":4045.0,"sma_60":4014.33,"sma_120":4117.67},{"date":"2026-02-27","open":4150,"high":4500,"low":4145,"close":4280,"volume":212753,"rsi_14":72.41,"sma_20":4061.75,"sma_60":4021.42,"sma_120":4121.21},{"date":"2026-03-03","open":4280,"high":4280,"low":4115,"close":4115,"volume":55721,"rsi_14":57.53,"sma_20":4072.75,"sma_60":4022.25,"sma_120":4121.33},{"date":"2026-03-04","open":4110,"high":4110,"low":3800,"close":3840,"volume":82314,"rsi_14":40.91,"sma_20":4066.75,"sma_60":4018.92,"sma_120":4121.12},{"date":"2026-03-05","open":3850,"high":4155,"low":3850,"close":4065,"volume":45515,"rsi_14":53.62,"sma_20":4075.25,"sma_60":4019.0,"sma_120":4122.83},{"date":"2026-03-06","open":4065,"high":4270,"low":3995,"close":4250,"volume":33873,"rsi_14":58.87,"sma_20":4096.75,"sma_60":4022.0,"sma_120":4126.12},{"date":"2026-03-09","open":3970,"high":4205,"low":3970,"close":4120,"volume":44007,"rsi_14":52.3,"sma_20":4106.0,"sma_60":4023.83,"sma_120":4127.46},{"date":"2026-03-10","open":4155,"high":4250,"low":4130,"close":4160,"volume":26124,"rsi_14":53.12,"sma_20":4113.0,"sma_60":4025.42,"sma_120":4128.62},{"date":"2026-03-11","open":4170,"high":4300,"low":4170,"close":4280,"volume":65230,"rsi_14":56.59,"sma_20":4126.75,"sma_60":4028.83,"sma_120":4130.5},{"date":"2026-03-12","open":4280,"high":4400,"low":4235,"close":4380,"volume":54693,"rsi_14":58.59,"sma_20":4144.75,"sma_60":4034.42,"sma_120":4130.04},{"date":"2026-03-13","open":4345,"high":4420,"low":4285,"close":4300,"volume":60328,"rsi_14":54.38,"sma_20":4160.75,"sma_60":4038.08,"sma_120":4124.92},{"date":"2026-03-16","open":4300,"high":4385,"low":4210,"close":4265,"volume":21775,"rsi_14":49.36,"sma_20":4173.25,"sma_60":4036.33,"sma_120":4113.83},{"date":"2026-03-17","open":4235,"high":4270,"low":4180,"close":4250,"volume":20480,"rsi_14":49.68,"sma_20":4183.0,"sma_60":4042.92,"sma_120":4117.12},{"date":"2026-03-18","open":4285,"high":4390,"low":4280,"close":4350,"volume":53788,"rsi_14":53.7,"sma_20":4197.0,"sma_60":4046.83,"sma_120":4115.04},{"date":"2026-03-19","open":4355,"high":4405,"low":4290,"close":4390,"volume":26494,"rsi_14":56.52,"sma_20":4212.75,"sma_60":4051.92,"sma_120":4114.33},{"date":"2026-03-20","open":4390,"high":4430,"low":4260,"close":4400,"volume":45261,"rsi_14":53.95,"sma_20":4227.75,"sma_60":4057.5,"sma_120":4113.5},{"date":"2026-03-23","open":4425,"high":4480,"low":4280,"close":4300,"volume":55103,"rsi_14":56.36,"sma_20":4235.0,"sma_60":4062.33,"sma_120":4111.58},{"date":"2026-03-24","open":4315,"high":4480,"low":4315,"close":4400,"volume":19265,"rsi_14":71.88,"sma_20":4240.75,"sma_60":4067.17,"sma_120":4110.42},{"date":"2026-03-25","open":4400,"high":4460,"low":4375,"close":4405,"volume":29877,"rsi_14":66.04,"sma_20":4248.0,"sma_60":4071.5,"sma_120":4109.83},{"date":"2026-03-26","open":4475,"high":4500,"low":4350,"close":4385,"volume":62573,"rsi_14":57.54,"sma_20":4255.75,"sma_60":4076.83,"sma_120":4108.96},{"date":"2026-03-27","open":4410,"high":4480,"low":4330,"close":4430,"volume":40454,"rsi_14":69.14,"sma_20":4268.25,"sma_60":4082.42,"sma_120":4109.38},{"date":"2026-03-30","open":4355,"high":4360,"low":4250,"close":4285,"volume":14553,"rsi_14":56.83,"sma_20":4268.5,"sma_60":4084.42,"sma_120":4108.0},{"date":"2026-03-31","open":4275,"high":4410,"low":4230,"close":4385,"volume":34081,"rsi_14":55.87,"sma_20":4282.0,"sma_60":4090.0,"sma_120":4108.75},{"date":"2026-04-01","open":4385,"high":4485,"low":4365,"close":4390,"volume":31187,"rsi_14":50.62,"sma_20":4309.5,"sma_60":4097.0,"sma_120":4109.46},{"date":"2026-04-02","open":4390,"high":4400,"low":4255,"close":4295,"volume":22466,"rsi_14":49.69,"sma_20":4321.0,"sma_60":4102.67,"sma_120":4109.38},{"date":"2026-04-03","open":4510,"high":4775,"low":4310,"close":4440,"volume":156068,"rsi_14":59.46,"sma_20":4330.5,"sma_60":4110.92,"sma_120":4110.71},{"date":"2026-04-06","open":4400,"high":4440,"low":4355,"close":4370,"volume":22885,"rsi_14":56.12,"sma_20":4343.0,"sma_60":4117.08,"sma_120":4111.38},{"date":"2026-04-07","open":4370,"high":4460,"low":4300,"close":4345,"volume":9797,"rsi_14":49.72,"sma_20":4352.25,"sma_60":4123.83,"sma_120":4113.29},{"date":"2026-04-08","open":4345,"high":4545,"low":4330,"close":4470,"volume":47717,"rsi_14":54.04,"sma_20":4361.75,"sma_60":4132.83,"sma_120":4116.42},{"date":"2026-04-09","open":4445,"high":5810,"low":4445,"close":5810,"volume":4470103,"rsi_14":80.39,"sma_20":4433.25,"sma_60":4162.92,"sma_120":4130.29},{"date":"2026-04-10","open":6810,"high":6900,"low":5930,"close":6040,"volume":7379837,"rsi_14":85.51,"sma_20":4520.25,"sma_60":4197.25,"sma_120":4145.92},{"date":"2026-04-13","open":6290,"high":6450,"low":5700,"close":6050,"volume":1861854,"rsi_14":84.96,"sma_20":4609.5,"sma_60":4233.33,"sma_120":4161.88},{"date":"2026-04-14","open":5940,"high":6400,"low":5800,"close":6120,"volume":363056,"rsi_14":85.36,"sma_20":4703.0,"sma_60":4270.67,"sma_120":4173.71},{"date":"2026-04-15","open":6170,"high":6170,"low":5950,"close":6010,"volume":134387,"rsi_14":82.31,"sma_20":4786.0,"sma_60":4305.75,"sma_120":4187.0},{"date":"2026-04-16","open":6060,"high":6090,"low":5870,"close":6090,"volume":199307,"rsi_14":82.55,"sma_20":4871.0,"sma_60":4343.0,"sma_120":4201.62},{"date":"2026-04-17","open":6030,"high":6060,"low":5450,"close":5530,"volume":556603,"rsi_14":70.99,"sma_20":4927.5,"sma_60":4371.92,"sma_120":4211.5},{"date":"2026-04-20","open":5550,"high":6990,"low":5380,"close":6320,"volume":10120114,"rsi_14":76.47,"sma_20":5028.5,"sma_60":4413.42,"sma_120":4228.75},{"date":"2026-04-21","open":6280,"high":7630,"low":6100,"close":6400,"volume":10123141,"rsi_14":76.94,"sma_20":5128.5,"sma_60":4455.42,"sma_120":4246.25},{"date":"2026-04-22","open":6320,"high":6700,"low":6070,"close":6170,"volume":1509976,"rsi_14":74.26,"sma_20":5216.75,"sma_60":4493.67,"sma_120":4262.04},{"date":"2026-04-23","open":6150,"high":6600,"low":5900,"close":6040,"volume":1023486,"rsi_14":70.78,"sma_20":5299.5,"sma_60":4529.67,"sma_120":4276.83},{"date":"2026-04-24","open":6020,"high":6130,"low":5780,"close":5810,"volume":319024,"rsi_14":67.96,"sma_20":5368.5,"sma_60":4560.58,"sma_120":4289.83},{"date":"2026-04-27","open":5850,"high":6010,"low":5720,"close":5860,"volume":281032,"rsi_14":68.77,"sma_20":5447.25,"sma_60":4592.5,"sma_120":4303.96},{"date":"2026-04-28","open":5980,"high":7610,"low":5910,"close":7610,"volume":5291055,"rsi_14":77.74,"sma_20":5608.5,"sma_60":4654.42,"sma_120":4333.08},{"date":"2026-04-29","open":7110,"high":7330,"low":6690,"close":6700,"volume":2997226,"rsi_14":58.51,"sma_20":5724.0,"sma_60":4700.08,"sma_120":4353.42},{"date":"2026-04-30","open":6740,"high":7290,"low":6400,"close":6400,"volume":2436560,"rsi_14":52.68,"sma_20":6173.5,"sma_60":5133.67,"sma_120":4686.25},{"date":"2026-05-04","open":6590,"high":6850,"low":6400,"close":6810,"volume":1051906,"rsi_14":56.67,"sma_20":5947.75,"sma_60":4791.67,"sma_120":4398.12},{"date":"2026-05-06","open":6960,"high":7270,"low":6510,"close":6670,"volume":1217626,"rsi_14":54.77,"sma_20":6062.75,"sma_60":4837.25,"sma_120":4420.0},{"date":"2026-05-07","open":6780,"high":8130,"low":6510,"close":6640,"volume":6711662,"rsi_14":55.54,"sma_20":6177.5,"sma_60":4880.92,"sma_120":4442.21},{"date":"2026-05-08","open":6540,"high":6540,"low":5970,"close":6050,"volume":863890,"rsi_14":49.68,"sma_20":6256.5,"sma_60":4915.0,"sma_120":4458.33},{"date":"2026-05-11","open":6050,"high":6080,"low":5600,"close":5640,"volume":386175,"rsi_14":50.91,"sma_20":6248.0,"sma_60":4942.0,"sma_120":4471.58},{"date":"2026-05-12","open":5620,"high":6080,"low":5550,"close":5660,"volume":503134,"rsi_14":43.75,"sma_20":6229.0,"sma_60":4970.0,"sma_120":4484.08},{"date":"2026-05-13","open":5550,"high":6030,"low":5550,"close":5570,"volume":445566,"rsi_14":42.16,"sma_20":6205.0,"sma_60":4995.92,"sma_120":4496.04},{"date":"2026-05-14","open":5530,"high":5760,"low":5500,"close":5560,"volume":159688,"rsi_14":43.98,"sma_20":6177.0,"sma_60":5021.0,"sma_120":4507.96},{"date":"2026-05-15","open":5560,"high":5910,"low":5330,"close":5510,"volume":442904,"rsi_14":44.69,"sma_20":6152.0,"sma_60":5045.0,"sma_120":4519.92},{"date":"2026-05-18","open":5450,"high":5650,"low":5220,"close":5650,"volume":149626,"rsi_14":48.37,"sma_20":6130.0,"sma_60":5071.25,"sma_120":4533.96},{"date":"2026-05-19","open":5420,"high":5570,"low":5380,"close":5430,"volume":104916,"rsi_14":45.76,"sma_20":6125.0,"sma_60":5093.42,"sma_120":4545.54},{"date":"2026-05-20","open":5590,"high":5590,"low":5140,"close":5240,"volume":98476,"rsi_14":16.24,"sma_20":6071.0,"sma_60":5111.5,"sma_120":4555.71},{"date":"2026-05-21","open":5300,"high":5590,"low":5250,"close":5260,"volume":70475,"rsi_14":22.52,"sma_20":6014.0,"sma_60":5127.75,"sma_120":4566.58},{"date":"2026-05-22","open":5320,"high":5650,"low":5270,"close":5510,"volume":110118,"rsi_14":32.68,"sma_20":5981.0,"sma_60":5148.58,"sma_120":4579.25},{"date":"2026-05-26","open":5640,"high":5810,"low":5510,"close":5810,"volume":166704,"rsi_14":29.67,"sma_20":5969.5,"sma_60":5174.92,"sma_120":4594.88},{"date":"2026-05-27","open":5810,"high":5860,"low":5570,"close":5770,"volume":167031,"rsi_14":30.93,"sma_20":5967.5,"sma_60":5201.42,"sma_120":4609.21},{"date":"2026-05-28","open":5720,"high":5950,"low":5400,"close":5800,"volume":243404,"rsi_14":32.2,"sma_20":5964.5,"sma_60":5226.75,"sma_120":4624.08},{"date":"2026-05-29","open":5800,"high":6120,"low":5490,"close":5990,"volume":271156,"rsi_14":48.47,"sma_20":5883.5,"sma_60":5258.0,"sma_120":4640.12},{"date":"2026-06-01","open":5940,"high":6240,"low":5550,"close":6140,"volume":211673,"rsi_14":64.71,"sma_20":5855.5,"sma_60":5296.33,"sma_120":4657.62},{"date":"2026-06-02","open":6000,"high":6270,"low":5890,"close":6040,"volume":147388,"rsi_14":60.67,"sma_20":5837.5,"sma_60":5329.25,"sma_120":4674.12},{"date":"2026-06-04","open":5830,"high":6200,"low":5380,"close":5380,"volume":92785,"rsi_14":45.96,"sma_20":5766.0,"sma_60":5348.08,"sma_120":4685.04},{"date":"2026-06-05","open":5270,"high":5370,"low":4930,"close":4950,"volume":60010,"rsi_14":38.99,"sma_20":5680.0,"sma_60":5361.92,"sma_120":4692.88},{"date":"2026-06-08","open":4570,"high":4780,"low":4415,"close":4530,"volume":66896,"rsi_14":34.39,"sma_20":5574.5,"sma_60":5368.08,"sma_120":4696.75},{"date":"2026-06-09","open":4460,"high":4775,"low":4455,"close":4475,"volume":47292,"rsi_14":30.77,"sma_20":5495.75,"sma_60":5371.33,"sma_120":4700.08},{"date":"2026-06-10","open":4385,"high":4845,"low":4355,"close":4745,"volume":81003,"rsi_14":38.97,"sma_20":5451.0,"sma_60":5377.42,"sma_120":4705.92},{"date":"2026-06-11","open":4745,"high":4890,"low":4655,"close":4890,"volume":22708,"rsi_14":44.28,"sma_20":5412.5,"sma_60":5387.25,"sma_120":4712.67},{"date":"2026-06-12","open":5180,"high":5180,"low":4895,"close":4915,"volume":41876,"rsi_14":44.37,"sma_20":5379.75,"sma_60":5398.08,"sma_120":4719.29},{"date":"2026-06-15","open":5080,"high":5390,"low":5040,"close":5190,"volume":63638,"rsi_14":44.82,"sma_20":5361.25,"sma_60":5413.75,"sma_120":4728.33},{"date":"2026-06-16","open":5290,"high":5480,"low":5150,"close":5300,"volume":62736,"rsi_14":41.21,"sma_20":5350.75,"sma_60":5429.58,"sma_120":4738.21},{"date":"2026-06-17","open":5530,"high":6870,"low":5530,"close":5780,"volume":2134195,"rsi_14":73.31,"sma_20":5296.25,"sma_60":5544.08,"sma_120":4813.25},{"date":"2026-06-18","open":5780,"high":5860,"low":5290,"close":5290,"volume":240093,"rsi_14":43.29,"sma_20":5350.25,"sma_60":5467.58,"sma_120":4762.54},{"date":"2026-06-19","open":5280,"high":5280,"low":4850,"close":4970,"volume":124521,"rsi_14":37.02,"sma_20":5336.75,"sma_60":5478.75,"sma_120":4770.54},{"date":"2026-06-22","open":4825,"high":6460,"low":4825,"close":5740,"volume":2210142,"rsi_14":45.6,"sma_20":5360.75,"sma_60":5501.08,"sma_120":4784.12},{"date":"2026-06-23","open":5630,"high":7300,"low":5280,"close":5500,"volume":6005136,"rsi_14":44.24,"sma_20":5360.25,"sma_60":5519.33,"sma_120":4795.42},{"date":"2026-06-24","open":5700,"high":6450,"low":5450,"close":5770,"volume":2666811,"rsi_14":54.53,"sma_20":5358.25,"sma_60":5542.42,"sma_120":4809.62},{"date":"2026-06-25","open":5900,"high":5990,"low":5280,"close":5280,"volume":407827,"rsi_14":53.78,"sma_20":5333.75,"sma_60":5556.58,"sma_120":4819.5},{"date":"2026-06-26","open":5280,"high":5700,"low":4825,"close":4975,"volume":512887,"rsi_14":55.24,"sma_20":5292.5,"sma_60":5568.08,"sma_120":4826.25},{"date":"2026-06-29","open":4810,"high":5430,"low":4810,"close":5250,"volume":147995,"rsi_14":58.68,"sma_20":5255.5,"sma_60":5582.5,"sma_120":4836.25},{"date":"2026-06-30","open":5240,"high":5250,"low":4865,"close":4985,"volume":141745,"rsi_14":52.69,"sma_20":5197.75,"sma_60":5592.42,"sma_120":4844.71},{"date":"2026-07-01","open":5030,"high":5280,"low":4895,"close":5080,"volume":116976,"rsi_14":52.15,"sma_20":5149.75,"sma_60":5605.5,"sma_120":4854.08},{"date":"2026-07-02","open":5080,"high":5100,"low":4900,"close":4935,"volume":66099,"rsi_14":50.22,"sma_20":5127.5,"sma_60":5613.75,"sma_120":4862.33},{"date":"2026-07-03","open":4900,"high":4980,"low":4690,"close":4970,"volume":74053,"rsi_14":47.44,"sma_20":5128.5,"sma_60":5623.75,"sma_120":4870.42},{"date":"2026-07-06","open":5030,"high":5030,"low":4795,"close":4945,"volume":28660,"rsi_14":45.78,"sma_20":5149.25,"sma_60":5633.75,"sma_120":4878.79},{"date":"2026-07-07","open":4805,"high":4940,"low":4665,"close":4740,"volume":64988,"rsi_14":36.77,"sma_20":5162.5,"sma_60":5638.25,"sma_120":4885.54},{"date":"2026-07-08","open":4715,"high":4805,"low":4565,"close":4650,"volume":49801,"rsi_14":40.93,"sma_20":5157.75,"sma_60":5618.92,"sma_120":4890.92},{"date":"2026-07-09","open":4615,"high":4715,"low":4515,"close":4570,"volume":41046,"rsi_14":43.92,"sma_20":5141.75,"sma_60":5594.42,"sma_120":4895.83},{"date":"2026-07-10","open":4550,"high":4910,"low":4550,"close":4910,"volume":18768,"rsi_14":35.49,"sma_20":5141.5,"sma_60":5575.42,"sma_120":4904.38},{"date":"2026-07-13","open":4995,"high":4995,"low":4620,"close":4680,"volume":49396,"rsi_14":35.61,"sma_20":5116.0,"sma_60":5551.42,"sma_120":4911.04},{"date":"2026-07-14","open":4690,"high":4770,"low":4490,"close":4670,"volume":35322,"rsi_14":28.76,"sma_20":5084.5,"sma_60":5529.08,"sma_120":4917.42},{"date":"2026-07-15","open":4670,"high":4765,"low":4615,"close":4690,"volume":24922,"rsi_14":36.08,"sma_20":5030.0,"sma_60":5505.75,"sma_120":4924.38},{"date":"2026-07-16","open":4930,"high":4930,"low":4590,"close":4600,"volume":27824,"rsi_14":40.16,"sma_20":4995.5,"sma_60":5490.25,"sma_120":4931.08},{"date":"2026-07-20","open":4600,"high":4630,"low":4400,"close":4450,"volume":33457,"rsi_14":27.53,"sma_20":4969.5,"sma_60":5459.08,"sma_120":4936.25},{"date":"2026-07-21","open":4350,"high":4525,"low":4270,"close":4515,"volume":25512,"rsi_14":35.13,"sma_20":4908.25,"sma_60":5427.67,"sma_120":4941.54},{"date":"2026-07-22","open":4530,"high":4615,"low":4460,"close":4460,"volume":32002,"rsi_14":29.87,"sma_20":4856.25,"sma_60":5399.17,"sma_120":4946.42},{"date":"2026-07-23","open":4435,"high":4800,"low":4435,"close":4690,"volume":21282,"rsi_14":42.46,"sma_20":4802.25,"sma_60":5376.67,"sma_120":4953.17},{"date":"2026-07-24","open":4745,"high":4760,"low":4530,"close":4700,"volume":552162,"rsi_14":41.56,"sma_20":4773.25,"sma_60":5358.17,"sma_120":4959.38},{"date":"2026-07-27","open":5050,"high":5050,"low":4535,"close":4575,"volume":7237,"rsi_14":39.12,"sma_20":4753.25,"sma_60":5336.75,"sma_120":4964.62},{"date":"2026-07-28","open":4410,"high":4550,"low":4370,"close":4490,"volume":12834,"rsi_14":42.09,"sma_20":4715.25,"sma_60":5284.75,"sma_120":4969.58},{"date":"2026-07-29","open":4415,"high":4530,"low":4130,"close":4325,"volume":71141,"rsi_14":40.18,"sma_20":4682.25,"sma_60":5245.17,"sma_120":4972.62},{"date":"2026-07-30","open":4050,"high":4570,"low":4050,"close":4510,"volume":16014,"rsi_14":48.3,"sma_20":4653.75,"sma_60":5213.67,"sma_120":4977.75},{"date":"2026-07-31","open":4510,"high":4780,"low":4475,"close":4665,"volume":25309,"rsi_14":42.22,"sma_20":4640.25,"sma_60":5177.92,"sma_120":4984.79},{"date":"2026-08-03","open":4800,"high":4800,"low":4610,"close":4610,"volume":11533,"rsi_14":47.5,"sma_20":4622.25,"sma_60":5143.58,"sma_120":4990.42},{"date":"2026-08-04","open":4530,"high":4795,"low":4530,"close":4750,"volume":17740,"rsi_14":52.61,"sma_20":4612.5,"sma_60":5112.08,"sma_120":4996.5},{"date":"2026-08-05","open":4850,"high":4850,"low":4700,"close":4750,"volume":14871,"rsi_14":51.99,"sma_20":4613.0,"sma_60":5090.42,"sma_120":5002.71},{"date":"2026-08-06","open":4830,"high":4840,"low":4665,"close":4730,"volume":16461,"rsi_14":54.51,"sma_20":4617.0,"sma_60":5075.25,"sma_120":5008.62},{"date":"2026-08-07","open":4850,"high":6030,"low":4645,"close":5320,"volume":2591005,"rsi_14":73.14,"sma_20":4654.5,"sma_60":5069.58,"sma_120":5019.79},{"date":"2026-08-10","open":5350,"high":6750,"low":5260,"close":5820,"volume":4699020,"rsi_14":78.19,"sma_20":4700.0,"sma_60":5073.75,"sma_120":5034.83},{"date":"2026-08-11","open":5930,"high":7040,"low":5790,"close":6230,"volume":5115968,"rsi_14":83.15,"sma_20":4777.5,"sma_60":5084.92,"sma_120":5052.96},{"date":"2026-08-12","open":6230,"high":6850,"low":6060,"close":6120,"volume":1730034,"rsi_14":78.04,"sma_20":4850.0,"sma_60":5095.08,"sma_120":5070.04},{"date":"2026-08-13","open":6060,"high":6570,"low":5700,"close":5700,"volume":1381991,"rsi_14":66.89,"sma_20":4900.5,"sma_60":5095.92,"sma_120":5083.58},{"date":"2026-08-14","open":5730,"high":6090,"low":5570,"close":5710,"volume":268532,"rsi_14":69.95,"sma_20":4956.0,"sma_60":5100.58,"sma_120":5097.0},{"date":"2026-08-18","open":5670,"high":5870,"low":5340,"close":5710,"volume":343533,"rsi_14":72.1,"sma_20":5019.0,"sma_60":5108.42,"sma_120":5109.96},{"date":"2026-08-19","open":5600,"high":5610,"low":5230,"close":5230,"volume":126203,"rsi_14":64.72,"sma_20":5054.75,"sma_60":5107.92,"sma_120":5117.83},{"date":"2026-08-20","open":5290,"high":6150,"low":5200,"close":5770,"volume":1743616,"rsi_14":68.37,"sma_20":5120.25,"sma_60":5112.25,"sma_120":5130.42},{"date":"2026-08-21","open":5620,"high":5890,"low":5310,"close":5380,"volume":301427,"rsi_14":59.75,"sma_20":5154.75,"sma_60":5105.08,"sma_120":5140.0},{"date":"2026-08-24","open":5380,"high":5570,"low":5270,"close":5280,"volume":95828,"rsi_14":59.03,"sma_20":5183.75,"sma_60":5096.92,"sma_120":5149.17},{"date":"2026-08-25","open":5220,"high":5350,"low":5040,"close":5250,"volume":140004,"rsi_14":56.94,"sma_20":5217.5,"sma_60":5087.75,"sma_120":5157.25},{"date":"2026-08-26","open":5250,"high":5770,"low":5250,"close":5420,"volume":211040,"rsi_14":58.89,"sma_20":5264.0,"sma_60":5078.25,"sma_120":5168.12},{"date":"2026-08-27","open":5420,"high":5900,"low":5360,"close":5400,"volume":197932,"rsi_14":58.89,"sma_20":5317.75,"sma_60":5065.92,"sma_120":5181.12},{"date":"2026-08-28","open":5370,"high":5520,"low":5300,"close":5400,"volume":76130,"rsi_14":51.26,"sma_20":5362.25,"sma_60":5055.25,"sma_120":5192.25},{"date":"2026-08-31","open":5300,"high":5470,"low":5230,"close":5330,"volume":33354,"rsi_14":41.09,"sma_20":5395.5,"sma_60":5054.42,"sma_120":5201.25},{"date":"2026-09-01","open":5330,"high":5500,"low":5310,"close":5430,"volume":82140,"rsi_14":33.61,"sma_20":5436.5,"sma_60":5062.42,"sma_120":5212.17},{"date":"2026-09-02","open":5430,"high":5750,"low":5280,"close":5430,"volume":136559,"rsi_14":35.19,"sma_20":5470.5,"sma_60":5077.42,"sma_120":5222.75},{"date":"2026-09-03","open":5700,"high":7050,"low":5700,"close":6390,"volume":7391661,"rsi_14":62.02,"sma_20":5552.5,"sma_60":5109.33,"sma_120":5240.33},{"date":"2026-09-04","open":6250,"high":6360,"low":5890,"close":6030,"volume":938820,"rsi_14":54.97,"sma_20":5617.5,"sma_60":5130.75,"sma_120":5254.08},{"date":"2026-09-07","open":6120,"high":7030,"low":5930,"close":6410,"volume":5190345,"rsi_14":59.72,"sma_20":5672.0,"sma_60":5156.08,"sma_120":5271.67},{"date":"2026-09-08","open":6390,"high":7670,"low":6210,"close":6660,"volume":7817621,"rsi_14":71.22,"sma_20":5714.0,"sma_60":5185.17,"sma_120":5291.62},{"date":"2026-09-09","open":6660,"high":8595,"low":6540,"close":7990,"volume":17099093,"rsi_14":76.68,"sma_20":5802.0,"sma_60":5231.83,"sma_120":5322.79},{"date":"2026-09-10","open":7870,"high":8840,"low":7520,"close":7690,"volume":7253894,"rsi_14":78.38,"sma_20":5880.5,"sma_60":5271.67,"sma_120":5350.62},{"date":"2026-09-11","open":7670,"high":9170,"low":7450,"close":7870,"volume":10702660,"rsi_14":81.2,"sma_20":5989.0,"sma_60":5306.5,"sma_120":5379.62},{"date":"2026-09-14","open":7910,"high":8540,"low":7660,"close":7880,"volume":4517262,"rsi_14":81.84,"sma_20":6097.5,"sma_60":5349.67,"sma_120":5408.62},{"date":"2026-09-15","open":8000,"high":8440,"low":7560,"close":7800,"volume":1369190,"rsi_14":79.46,"sma_20":6202.0,"sma_60":5396.83,"sma_120":5437.79},{"date":"2026-09-16","open":7750,"high":8270,"low":7520,"close":7530,"volume":682529,"rsi_14":74.83,"sma_20":6317.0,"sma_60":5426.67,"sma_120":5463.88},{"date":"2026-09-17","open":7520,"high":7680,"low":7330,"close":7490,"volume":493521,"rsi_14":74.13,"sma_20":6403.0,"sma_60":5459.83,"sma_120":5489.58},{"date":"2026-09-18","open":7500,"high":7560,"low":6760,"close":7170,"volume":442615,"rsi_14":70.09,"sma_20":6492.5,"sma_60":5483.17,"sma_120":5512.79},{"date":"2026-09-21","open":7250,"high":7810,"low":6980,"close":7240,"volume":1748808,"rsi_14":69.89,"sma_20":6590.5,"sma_60":5515.83,"sma_120":5536.21},{"date":"2026-09-22","open":7230,"high":7860,"low":7130,"close":7280,"volume":2707237,"rsi_14":70.15,"sma_20":6692.0,"sma_60":5554.25,"sma_120":5561.17},{"date":"2026-09-23","open":7310,"high":7360,"low":6920,"close":7030,"volume":374864,"rsi_14":58.25,"sma_20":6772.5,"sma_60":5583.92,"sma_120":5583.21},{"date":"2026-09-28","open":6970,"high":7400,"low":6850,"close":6930,"volume":873697,"rsi_14":62.43,"sma_20":6849.0,"sma_60":5616.33,"sma_120":5604.38},{"date":"2026-09-29","open":7000,"high":7070,"low":6480,"close":6600,"volume":323766,"rsi_14":52.37,"sma_20":6908.0,"sma_60":5641.33,"sma_120":5623.42},{"date":"2026-09-30","open":7190,"high":8450,"low":7120,"close":8170,"volume":9192278,"rsi_14":65.31,"sma_20":7050.0,"sma_60":5695.25,"sma_120":5654.5},{"date":"2026-10-01","open":8640,"high":9460,"low":7360,"close":7450,"volume":3371380,"rsi_14":43.75,"sma_20":7151.0,"sma_60":5736.58,"sma_120":5680.17},{"date":"2026-10-02","open":7320,"high":7500,"low":7110,"close":7250,"volume":485608,"rsi_14":44.79,"sma_20":7242.0,"sma_60":5775.0,"sma_120":5704.38},{"date":"2026-10-06","open":7240,"high":7690,"low":7130,"close":7170,"volume":902773,"rsi_14":41.42,"sma_20":7282.0,"sma_60":5815.83,"sma_120":5727.04},{"date":"2026-10-07","open":7120,"high":7180,"low":6730,"close":6820,"volume":305855,"rsi_14":38.01,"sma_20":7321.5,"sma_60":5852.0,"sma_120":5735.46},{"date":"2026-10-08","open":6860,"high":6860,"low":6550,"close":6580,"volume":191325,"rsi_14":36.68,"sma_20":7330.0,"sma_60":5885.5,"sma_120":5739.96},{"date":"2026-10-12","open":6550,"high":6730,"low":6370,"close":6470,"volume":169000,"rsi_14":38.01,"sma_20":7320.5,"sma_60":5911.5,"sma_120":5743.46},{"date":"2026-10-13","open":6200,"high":6810,"low":6180,"close":6430,"volume":370930,"rsi_14":38.01,"sma_20":7242.5,"sma_60":5940.67,"sma_120":5746.04},{"date":"2026-10-14","open":6990,"high":7760,"low":6480,"close":6570,"volume":5142956,"rsi_14":42.92,"sma_20":7186.5,"sma_60":5972.33,"sma_120":5750.71},{"date":"2026-10-15","open":6620,"high":6780,"low":5980,"close":6140,"volume":503665,"rsi_14":38.04,"sma_20":7100.0,"sma_60":5996.5,"sma_120":5751.12},{"date":"2026-10-16","open":6230,"high":6530,"low":6140,"close":6290,"volume":363630,"rsi_14":39.49,"sma_20":7020.5,"sma_60":6024.67,"sma_120":5757.46},{"date":"2026-10-19","open":6140,"high":6870,"low":6090,"close":6510,"volume":540757,"rsi_14":44.44,"sma_20":6956.0,"sma_60":6059.0,"sma_120":5759.04},{"date":"2026-10-20","open":6400,"high":6510,"low":5690,"close":5920,"volume":173855,"rsi_14":40.23,"sma_20":6875.5,"sma_60":6082.42,"sma_120":5755.04},{"date":"2026-10-21","open":6080,"high":6280,"low":6080,"close":6140,"volume":116946,"rsi_14":45.45,"sma_20":6808.0,"sma_60":6110.42,"sma_120":5754.79},{"date":"2026-10-22","open":6080,"high":6170,"low":5840,"close":5840,"volume":105422,"rsi_14":19.26,"sma_20":6741.5,"sma_60":6129.58,"sma_120":5753.12},{"date":"2026-10-23","open":5872,"high":5954,"low":5600,"close":5600,"volume":107848,"rsi_14":22.05,"sma_20":6659.5,"sma_60":6144.58,"sma_120":5751.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.72,"pbr":0.76,"ttm_eps":null,"close":4654.126},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":42.15,"pbr":0.72,"ttm_eps":null,"close":4312.4541},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.23,"pbr":0.62,"ttm_eps":null,"close":3760.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.22,"pbr":0.61,"ttm_eps":null,"close":3707.2449},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":4301.939},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":132.86,"pbr":0.71,"ttm_eps":null,"close":4129.2856},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.66,"ttm_eps":null,"close":3970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":179.57,"pbr":0.74,"ttm_eps":null,"close":4385.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.15,"pbr":0.83,"ttm_eps":null,"close":4985.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"금강철강","phase":"above-fold","symbol_resolved":true}